ニイタカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,757 | 1,758 | 1,736 | 1,736 | -16 | -0.9% | 3,700 |
| 2018/12/07 | 1,723 | 1,758 | 1,723 | 1,752 | +31 | +1.8% | 4,200 |
| 2018/12/06 | 1,746 | 1,746 | 1,720 | 1,721 | -29 | -1.7% | 3,100 |
| 2018/12/05 | 1,737 | 1,752 | 1,729 | 1,750 | +1 | +0.1% | 2,500 |
| 2018/12/04 | 1,752 | 1,759 | 1,748 | 1,749 | ±0 | ±0% | 5,900 |
| 2018/12/03 | 1,740 | 1,749 | 1,738 | 1,749 | +12 | +0.7% | 6,000 |
| 2018/11/30 | 1,732 | 1,745 | 1,731 | 1,737 | +10 | +0.6% | 4,800 |
| 2018/11/29 | 1,717 | 1,727 | 1,712 | 1,727 | +18 | +1.1% | 9,900 |
| 2018/11/28 | 1,715 | 1,726 | 1,703 | 1,709 | -30 | -1.7% | 25,600 |
| 2018/11/27 | 1,753 | 1,760 | 1,730 | 1,739 | -16 | -0.9% | 33,500 |
| 2018/11/26 | 1,764 | 1,772 | 1,753 | 1,755 | -9 | -0.5% | 18,400 |
| 2018/11/22 | 1,765 | 1,765 | 1,755 | 1,764 | -4 | -0.2% | 21,200 |
| 2018/11/21 | 1,776 | 1,776 | 1,767 | 1,768 | -18 | -1% | 7,100 |
| 2018/11/20 | 1,774 | 1,787 | 1,773 | 1,786 | -2 | -0.1% | 11,300 |
| 2018/11/19 | 1,789 | 1,793 | 1,782 | 1,788 | +2 | +0.1% | 12,900 |
| 2018/11/16 | 1,781 | 1,786 | 1,781 | 1,786 | ±0 | ±0% | 31,500 |
| 2018/11/15 | 1,775 | 1,786 | 1,775 | 1,786 | +7 | +0.4% | 4,400 |
| 2018/11/14 | 1,799 | 1,800 | 1,778 | 1,779 | +1 | +0.1% | 18,800 |
| 2018/11/13 | 1,761 | 1,786 | 1,761 | 1,778 | -10 | -0.6% | 4,000 |
| 2018/11/12 | 1,773 | 1,790 | 1,773 | 1,788 | +22 | +1.2% | 4,200 |
| 2018/11/09 | 1,747 | 1,766 | 1,747 | 1,766 | +19 | +1.1% | 1,700 |
| 2018/11/08 | 1,741 | 1,748 | 1,735 | 1,747 | +17 | +1% | 3,100 |
| 2018/11/07 | 1,728 | 1,738 | 1,728 | 1,730 | -2 | -0.1% | 5,700 |
| 2018/11/06 | 1,728 | 1,741 | 1,727 | 1,732 | +12 | +0.7% | 6,200 |
| 2018/11/05 | 1,731 | 1,732 | 1,720 | 1,720 | -2 | -0.1% | 4,300 |
| 2018/11/02 | 1,726 | 1,726 | 1,715 | 1,722 | +21 | +1.2% | 2,600 |
| 2018/11/01 | 1,727 | 1,728 | 1,701 | 1,701 | -23 | -1.3% | 4,400 |
| 2018/10/31 | 1,766 | 1,766 | 1,720 | 1,724 | -5 | -0.3% | 6,000 |
| 2018/10/30 | 1,680 | 1,732 | 1,670 | 1,729 | +32 | +1.9% | 10,100 |
| 2018/10/29 | 1,725 | 1,730 | 1,697 | 1,697 | -28 | -1.6% | 6,200 |
| 2018/10/26 | 1,751 | 1,759 | 1,725 | 1,725 | -35 | -2% | 7,100 |
| 2018/10/25 | 1,785 | 1,808 | 1,751 | 1,760 | -24 | -1.3% | 8,800 |
| 2018/10/24 | 1,829 | 1,829 | 1,777 | 1,784 | +3 | +0.2% | 25,800 |
| 2018/10/23 | 1,781 | 1,782 | 1,778 | 1,781 | ±0 | ±0% | 3,600 |
| 2018/10/22 | 1,787 | 1,790 | 1,780 | 1,781 | -11 | -0.6% | 2,300 |
| 2018/10/19 | 1,790 | 1,792 | 1,790 | 1,792 | +4 | +0.2% | 1,900 |
| 2018/10/18 | 1,805 | 1,805 | 1,788 | 1,788 | -17 | -0.9% | 2,100 |
| 2018/10/17 | 1,827 | 1,827 | 1,798 | 1,805 | +28 | +1.6% | 3,200 |
| 2018/10/16 | 1,776 | 1,777 | 1,760 | 1,777 | -4 | -0.2% | 3,200 |
| 2018/10/15 | 1,808 | 1,820 | 1,781 | 1,781 | -27 | -1.5% | 3,700 |
| 2018/10/12 | 1,750 | 1,828 | 1,750 | 1,808 | +23 | +1.3% | 3,800 |
| 2018/10/11 | 1,801 | 1,829 | 1,785 | 1,785 | -32 | -1.8% | 5,700 |
| 2018/10/10 | 1,836 | 1,836 | 1,812 | 1,817 | -21 | -1.1% | 2,400 |
| 2018/10/09 | 1,831 | 1,838 | 1,827 | 1,838 | -8 | -0.4% | 1,800 |
| 2018/10/05 | 1,848 | 1,848 | 1,837 | 1,846 | -2 | -0.1% | 2,200 |
| 2018/10/04 | 1,846 | 1,848 | 1,841 | 1,848 | +11 | +0.6% | 2,600 |
| 2018/10/03 | 1,844 | 1,845 | 1,837 | 1,837 | -8 | -0.4% | 3,100 |
| 2018/10/02 | 1,845 | 1,845 | 1,830 | 1,845 | +15 | +0.8% | 5,900 |
| 2018/10/01 | 1,845 | 1,845 | 1,825 | 1,830 | +10 | +0.5% | 2,200 |
| 2018/09/28 | 1,849 | 1,849 | 1,809 | 1,820 | -8 | -0.4% | 5,100 |
1601～
1650
件表示中 / 5437件
類似銘柄と比較する
現在ご覧いただいている「ニイタカ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニイタカ | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88倍 | 0.89倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ニッタゼラチン | 85,400円 | +3.2% | -1.1% | 2.81% | 7.39倍 | 0.75倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 田中化研 | 41,600円 | +26.0% | - | 0.00% | - | 0.80倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ＫＩＭＯＴＯ | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74倍 | 0.54倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 邦アセチレン | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
