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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,752 | 1,766 | 1,732 | 1,735 | -17 | -1% | 3,100 |
| 2018/08/29 | 1,748 | 1,752 | 1,740 | 1,752 | +4 | +0.2% | 1,900 |
| 2018/08/28 | 1,771 | 1,771 | 1,740 | 1,748 | +9 | +0.5% | 1,300 |
| 2018/08/27 | 1,776 | 1,776 | 1,735 | 1,739 | +2 | +0.1% | 5,900 |
| 2018/08/24 | 1,759 | 1,760 | 1,736 | 1,737 | -25 | -1.4% | 1,800 |
| 2018/08/23 | 1,740 | 1,773 | 1,740 | 1,762 | +22 | +1.3% | 2,700 |
| 2018/08/22 | 1,721 | 1,743 | 1,721 | 1,740 | +21 | +1.2% | 1,000 |
| 2018/08/21 | 1,736 | 1,736 | 1,713 | 1,719 | +1 | +0.1% | 1,200 |
| 2018/08/20 | 1,764 | 1,764 | 1,718 | 1,718 | -35 | -2% | 4,600 |
| 2018/08/17 | 1,744 | 1,753 | 1,742 | 1,753 | +17 | +1% | 1,700 |
| 2018/08/16 | 1,745 | 1,745 | 1,730 | 1,736 | -4 | -0.2% | 2,200 |
| 2018/08/15 | 1,760 | 1,760 | 1,740 | 1,740 | -10 | -0.6% | 2,400 |
| 2018/08/14 | 1,735 | 1,750 | 1,735 | 1,750 | +15 | +0.9% | 1,600 |
| 2018/08/13 | 1,755 | 1,760 | 1,735 | 1,735 | -27 | -1.5% | 2,800 |
| 2018/08/10 | 1,798 | 1,798 | 1,760 | 1,762 | +4 | +0.2% | 2,600 |
| 2018/08/09 | 1,757 | 1,762 | 1,757 | 1,758 | +2 | +0.1% | 1,300 |
| 2018/08/08 | 1,752 | 1,758 | 1,752 | 1,756 | +4 | +0.2% | 1,600 |
| 2018/08/07 | 1,753 | 1,754 | 1,752 | 1,752 | ±0 | ±0% | 3,100 |
| 2018/08/06 | 1,747 | 1,754 | 1,747 | 1,752 | -2 | -0.1% | 1,400 |
| 2018/08/03 | 1,740 | 1,760 | 1,740 | 1,754 | +10 | +0.6% | 2,200 |
| 2018/08/02 | 1,776 | 1,776 | 1,744 | 1,744 | -32 | -1.8% | 4,700 |
| 2018/08/01 | 1,795 | 1,795 | 1,768 | 1,776 | -9 | -0.5% | 2,100 |
| 2018/07/31 | 1,810 | 1,820 | 1,785 | 1,785 | -27 | -1.5% | 3,800 |
| 2018/07/30 | 1,810 | 1,821 | 1,800 | 1,812 | +14 | +0.8% | 6,900 |
| 2018/07/27 | 1,818 | 1,818 | 1,776 | 1,798 | +16 | +0.9% | 2,900 |
| 2018/07/26 | 1,799 | 1,799 | 1,761 | 1,782 | -11 | -0.6% | 1,000 |
| 2018/07/25 | 1,797 | 1,799 | 1,780 | 1,793 | +22 | +1.2% | 4,600 |
| 2018/07/24 | 1,752 | 1,771 | 1,752 | 1,771 | +7 | +0.4% | 3,100 |
| 2018/07/23 | 1,770 | 1,770 | 1,738 | 1,764 | +12 | +0.7% | 2,100 |
| 2018/07/20 | 1,777 | 1,777 | 1,741 | 1,752 | -17 | -1% | 4,100 |
| 2018/07/19 | 1,757 | 1,774 | 1,757 | 1,769 | +17 | +1% | 1,400 |
| 2018/07/18 | 1,772 | 1,772 | 1,715 | 1,752 | +12 | +0.7% | 5,800 |
| 2018/07/17 | 1,795 | 1,795 | 1,720 | 1,740 | +24 | +1.4% | 4,600 |
| 2018/07/13 | 1,714 | 1,720 | 1,701 | 1,716 | -1 | -0.1% | 2,900 |
| 2018/07/12 | 1,700 | 1,737 | 1,700 | 1,717 | +29 | +1.7% | 900 |
| 2018/07/11 | 1,692 | 1,695 | 1,688 | 1,688 | -3 | -0.2% | 2,200 |
| 2018/07/10 | 1,738 | 1,739 | 1,691 | 1,691 | -26 | -1.5% | 2,800 |
| 2018/07/09 | 1,708 | 1,718 | 1,704 | 1,717 | +8 | +0.5% | 2,700 |
| 2018/07/06 | 1,704 | 1,721 | 1,704 | 1,709 | +9 | +0.5% | 4,900 |
| 2018/07/05 | 1,706 | 1,719 | 1,700 | 1,700 | -20 | -1.2% | 4,800 |
| 2018/07/04 | 1,716 | 1,735 | 1,716 | 1,720 | ±0 | ±0% | 1,900 |
| 2018/07/03 | 1,720 | 1,734 | 1,717 | 1,720 | ±0 | ±0% | 3,900 |
| 2018/07/02 | 1,742 | 1,748 | 1,720 | 1,720 | -21 | -1.2% | 4,600 |
| 2018/06/29 | 1,730 | 1,748 | 1,730 | 1,741 | +13 | +0.8% | 1,600 |
| 2018/06/28 | 1,784 | 1,784 | 1,727 | 1,728 | -16 | -0.9% | 4,200 |
| 2018/06/27 | 1,730 | 1,744 | 1,718 | 1,744 | +15 | +0.9% | 2,500 |
| 2018/06/26 | 1,721 | 1,739 | 1,721 | 1,729 | +8 | +0.5% | 2,000 |
| 2018/06/25 | 1,744 | 1,744 | 1,720 | 1,721 | -10 | -0.6% | 2,000 |
| 2018/06/22 | 1,728 | 1,744 | 1,721 | 1,731 | -1 | -0.1% | 3,600 |
| 2018/06/21 | 1,744 | 1,744 | 1,732 | 1,732 | -11 | -0.6% | 2,700 |
1701～
1750
件表示中 / 5469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 | 212,700円 | +5.4% | -11.4% | 3.57% | 11.41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 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45倍 | 0.64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 |
| 児玉化 | 88,100円 | +373.4% | +570.1% | 0.00% | 0.68倍 | 3.39倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 邦アセチレン | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29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 |
| アルマード | 117,700円 | +18.0% | +10.9% | 5.52% | 15.13倍 | 5.82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 |
市場注目の銘柄
チャート関連のコラム
