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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,850 | 1,858 | 1,842 | 1,842 | -7 | -0.4% | 3,300 |
| 2018/02/20 | 1,876 | 1,876 | 1,789 | 1,849 | +53 | +3% | 9,100 |
| 2018/02/19 | 1,768 | 1,799 | 1,768 | 1,796 | +38 | +2.2% | 4,100 |
| 2018/02/16 | 1,735 | 1,772 | 1,727 | 1,758 | +48 | +2.8% | 5,700 |
| 2018/02/15 | 1,700 | 1,717 | 1,700 | 1,710 | +26 | +1.5% | 2,800 |
| 2018/02/14 | 1,722 | 1,737 | 1,675 | 1,684 | -23 | -1.3% | 6,100 |
| 2018/02/13 | 1,770 | 1,770 | 1,698 | 1,707 | +18 | +1.1% | 3,800 |
| 2018/02/09 | 1,659 | 1,692 | 1,654 | 1,689 | -13 | -0.8% | 6,800 |
| 2018/02/08 | 1,748 | 1,748 | 1,701 | 1,702 | +11 | +0.7% | 3,300 |
| 2018/02/07 | 1,768 | 1,768 | 1,691 | 1,691 | +1 | +0.1% | 9,900 |
| 2018/02/06 | 1,680 | 1,766 | 1,642 | 1,690 | -132 | -7.2% | 13,700 |
| 2018/02/05 | 1,835 | 1,835 | 1,815 | 1,822 | -20 | -1.1% | 4,800 |
| 2018/02/02 | 1,848 | 1,848 | 1,828 | 1,842 | -6 | -0.3% | 4,500 |
| 2018/02/01 | 1,836 | 1,850 | 1,836 | 1,848 | +17 | +0.9% | 1,800 |
| 2018/01/31 | 1,854 | 1,859 | 1,830 | 1,831 | -26 | -1.4% | 6,500 |
| 2018/01/30 | 1,860 | 1,872 | 1,857 | 1,857 | +3 | +0.2% | 4,400 |
| 2018/01/29 | 1,872 | 1,877 | 1,854 | 1,854 | +4 | +0.2% | 3,900 |
| 2018/01/26 | 1,860 | 1,867 | 1,845 | 1,850 | +3 | +0.2% | 6,700 |
| 2018/01/25 | 1,860 | 1,860 | 1,844 | 1,847 | -25 | -1.3% | 8,400 |
| 2018/01/24 | 1,871 | 1,875 | 1,865 | 1,872 | +12 | +0.6% | 3,900 |
| 2018/01/23 | 1,859 | 1,874 | 1,859 | 1,860 | +8 | +0.4% | 3,000 |
| 2018/01/22 | 1,865 | 1,869 | 1,850 | 1,852 | -9 | -0.5% | 10,100 |
| 2018/01/19 | 1,882 | 1,882 | 1,852 | 1,861 | -8 | -0.4% | 5,200 |
| 2018/01/18 | 1,886 | 1,886 | 1,869 | 1,869 | -5 | -0.3% | 2,800 |
| 2018/01/17 | 1,884 | 1,884 | 1,870 | 1,874 | +5 | +0.3% | 6,400 |
| 2018/01/16 | 1,867 | 1,875 | 1,867 | 1,869 | +6 | +0.3% | 7,300 |
| 2018/01/15 | 1,867 | 1,867 | 1,854 | 1,863 | +7 | +0.4% | 5,300 |
| 2018/01/12 | 1,858 | 1,870 | 1,854 | 1,856 | -2 | -0.1% | 7,300 |
| 2018/01/11 | 1,869 | 1,869 | 1,853 | 1,858 | +9 | +0.5% | 6,900 |
| 2018/01/10 | 1,836 | 1,860 | 1,836 | 1,849 | +13 | +0.7% | 4,700 |
| 2018/01/09 | 1,838 | 1,841 | 1,829 | 1,836 | +5 | +0.3% | 6,400 |
| 2018/01/05 | 1,825 | 1,833 | 1,823 | 1,831 | +7 | +0.4% | 5,400 |
| 2018/01/04 | 1,824 | 1,829 | 1,820 | 1,824 | +3 | +0.2% | 5,500 |
| 2017/12/29 | 1,821 | 1,837 | 1,817 | 1,821 | ±0 | ±0% | 2,500 |
| 2017/12/28 | 1,816 | 1,837 | 1,816 | 1,821 | +4 | +0.2% | 4,000 |
| 2017/12/27 | 1,813 | 1,840 | 1,806 | 1,817 | -36 | -1.9% | 15,500 |
| 2017/12/26 | 1,853 | 1,860 | 1,842 | 1,853 | +5 | +0.3% | 8,400 |
| 2017/12/25 | 1,834 | 1,855 | 1,826 | 1,848 | +22 | +1.2% | 9,000 |
| 2017/12/22 | 1,840 | 1,840 | 1,822 | 1,826 | -12 | -0.7% | 5,200 |
| 2017/12/21 | 1,833 | 1,839 | 1,832 | 1,838 | -2 | -0.1% | 2,400 |
| 2017/12/20 | 1,830 | 1,842 | 1,830 | 1,840 | +2 | +0.1% | 4,100 |
| 2017/12/19 | 1,856 | 1,856 | 1,826 | 1,838 | -14 | -0.8% | 7,800 |
| 2017/12/18 | 1,856 | 1,856 | 1,849 | 1,852 | -4 | -0.2% | 6,100 |
| 2017/12/15 | 1,856 | 1,864 | 1,851 | 1,856 | ±0 | ±0% | 4,100 |
| 2017/12/14 | 1,850 | 1,862 | 1,850 | 1,856 | +2 | +0.1% | 9,500 |
| 2017/12/13 | 1,850 | 1,858 | 1,841 | 1,854 | +4 | +0.2% | 5,900 |
| 2017/12/12 | 1,855 | 1,862 | 1,840 | 1,850 | +1 | +0.1% | 6,000 |
| 2017/12/11 | 1,840 | 1,855 | 1,835 | 1,849 | +29 | +1.6% | 12,700 |
| 2017/12/08 | 1,817 | 1,829 | 1,806 | 1,820 | +15 | +0.8% | 9,500 |
| 2017/12/07 | 1,779 | 1,810 | 1,779 | 1,805 | +44 | +2.5% | 10,800 |
1651～
1700
件表示中 / 5288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 | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42倍 | 0.85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 |
| ムトー精工 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 邦アセチレン | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69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 |
| アルマード | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ナトコ | 134,200円 | +6.6% | +7.4% | 3.73% | 10.13倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
市場注目の銘柄
チャート関連のコラム
