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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,925 | 1,925 | 1,900 | 1,907 | -8 | -0.4% | 11,200 |
| 2017/09/21 | 1,929 | 1,934 | 1,914 | 1,915 | -11 | -0.6% | 6,200 |
| 2017/09/20 | 1,930 | 1,933 | 1,913 | 1,926 | +2 | +0.1% | 10,700 |
| 2017/09/19 | 1,923 | 1,928 | 1,919 | 1,924 | +18 | +0.9% | 8,600 |
| 2017/09/15 | 1,903 | 1,923 | 1,902 | 1,906 | +6 | +0.3% | 6,400 |
| 2017/09/14 | 1,925 | 1,940 | 1,893 | 1,900 | -7 | -0.4% | 13,200 |
| 2017/09/13 | 1,899 | 1,920 | 1,879 | 1,907 | +20 | +1.1% | 14,800 |
| 2017/09/12 | 1,886 | 1,889 | 1,880 | 1,887 | +8 | +0.4% | 4,000 |
| 2017/09/11 | 1,895 | 1,895 | 1,878 | 1,879 | -8 | -0.4% | 4,100 |
| 2017/09/08 | 1,859 | 1,887 | 1,859 | 1,887 | +5 | +0.3% | 7,700 |
| 2017/09/07 | 1,918 | 1,918 | 1,875 | 1,882 | -4 | -0.2% | 5,900 |
| 2017/09/06 | 1,850 | 1,904 | 1,835 | 1,886 | +4 | +0.2% | 5,900 |
| 2017/09/05 | 1,925 | 1,925 | 1,881 | 1,882 | -48 | -2.5% | 10,500 |
| 2017/09/04 | 1,946 | 1,946 | 1,900 | 1,930 | -19 | -1% | 14,300 |
| 2017/09/01 | 1,965 | 1,965 | 1,931 | 1,949 | +12 | +0.6% | 20,300 |
| 2017/08/31 | 1,946 | 1,946 | 1,918 | 1,937 | +37 | +1.9% | 23,200 |
| 2017/08/30 | 1,869 | 1,900 | 1,869 | 1,900 | +43 | +2.3% | 17,600 |
| 2017/08/29 | 1,834 | 1,860 | 1,823 | 1,857 | +23 | +1.3% | 12,600 |
| 2017/08/28 | 1,827 | 1,834 | 1,821 | 1,834 | +23 | +1.3% | 9,700 |
| 2017/08/25 | 1,815 | 1,818 | 1,811 | 1,811 | +2 | +0.1% | 4,400 |
| 2017/08/24 | 1,813 | 1,815 | 1,806 | 1,809 | +4 | +0.2% | 3,500 |
| 2017/08/23 | 1,820 | 1,821 | 1,805 | 1,805 | +4 | +0.2% | 5,500 |
| 2017/08/22 | 1,808 | 1,808 | 1,801 | 1,801 | -8 | -0.4% | 2,900 |
| 2017/08/21 | 1,815 | 1,815 | 1,803 | 1,809 | +3 | +0.2% | 3,400 |
| 2017/08/18 | 1,801 | 1,808 | 1,799 | 1,806 | -5 | -0.3% | 5,200 |
| 2017/08/17 | 1,807 | 1,815 | 1,805 | 1,811 | ±0 | ±0% | 1,500 |
| 2017/08/16 | 1,809 | 1,815 | 1,800 | 1,811 | -2 | -0.1% | 2,300 |
| 2017/08/15 | 1,820 | 1,820 | 1,801 | 1,813 | +3 | +0.2% | 3,000 |
| 2017/08/14 | 1,805 | 1,812 | 1,800 | 1,810 | +1 | +0.1% | 3,600 |
| 2017/08/10 | 1,808 | 1,809 | 1,801 | 1,809 | +1 | +0.1% | 2,900 |
| 2017/08/09 | 1,836 | 1,836 | 1,806 | 1,808 | -22 | -1.2% | 7,100 |
| 2017/08/08 | 1,830 | 1,830 | 1,825 | 1,830 | +5 | +0.3% | 5,200 |
| 2017/08/07 | 1,825 | 1,829 | 1,824 | 1,825 | +2 | +0.1% | 5,600 |
| 2017/08/04 | 1,831 | 1,838 | 1,820 | 1,823 | +15 | +0.8% | 9,800 |
| 2017/08/03 | 1,806 | 1,816 | 1,791 | 1,808 | +2 | +0.1% | 5,500 |
| 2017/08/02 | 1,830 | 1,830 | 1,804 | 1,806 | -19 | -1% | 4,100 |
| 2017/08/01 | 1,817 | 1,825 | 1,817 | 1,825 | +8 | +0.4% | 4,400 |
| 2017/07/31 | 1,809 | 1,829 | 1,802 | 1,817 | -13 | -0.7% | 7,000 |
| 2017/07/28 | 1,804 | 1,830 | 1,797 | 1,830 | +30 | +1.7% | 16,200 |
| 2017/07/27 | 1,798 | 1,805 | 1,777 | 1,800 | +10 | +0.6% | 8,500 |
| 2017/07/26 | 1,783 | 1,790 | 1,775 | 1,790 | +10 | +0.6% | 4,700 |
| 2017/07/25 | 1,785 | 1,785 | 1,774 | 1,780 | -3 | -0.2% | 8,400 |
| 2017/07/24 | 1,775 | 1,783 | 1,773 | 1,783 | +8 | +0.5% | 8,700 |
| 2017/07/21 | 1,779 | 1,783 | 1,772 | 1,775 | -4 | -0.2% | 6,600 |
| 2017/07/20 | 1,773 | 1,779 | 1,768 | 1,779 | +5 | +0.3% | 5,300 |
| 2017/07/19 | 1,764 | 1,774 | 1,755 | 1,774 | +21 | +1.2% | 7,900 |
| 2017/07/18 | 1,742 | 1,757 | 1,741 | 1,753 | +1 | +0.1% | 11,200 |
| 2017/07/14 | 1,820 | 1,830 | 1,731 | 1,752 | -48 | -2.7% | 42,300 |
| 2017/07/13 | 1,782 | 1,800 | 1,770 | 1,800 | +23 | +1.3% | 31,000 |
| 2017/07/12 | 1,770 | 1,777 | 1,769 | 1,777 | +18 | +1% | 10,400 |
1751～
1800
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
