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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,802 | 1,815 | 1,802 | 1,815 | +12 | +0.7% | 3,200 |
| 2018/04/06 | 1,810 | 1,814 | 1,803 | 1,803 | -7 | -0.4% | 4,300 |
| 2018/04/05 | 1,817 | 1,820 | 1,803 | 1,810 | +3 | +0.2% | 2,500 |
| 2018/04/04 | 1,800 | 1,840 | 1,787 | 1,807 | +21 | +1.2% | 5,100 |
| 2018/04/03 | 1,787 | 1,795 | 1,783 | 1,786 | ±0 | ±0% | 5,400 |
| 2018/04/02 | 1,820 | 1,820 | 1,786 | 1,786 | -16 | -0.9% | 5,000 |
| 2018/03/30 | 1,787 | 1,826 | 1,787 | 1,802 | -9 | -0.5% | 4,900 |
| 2018/03/29 | 1,791 | 1,815 | 1,791 | 1,811 | +21 | +1.2% | 3,100 |
| 2018/03/28 | 1,812 | 1,812 | 1,783 | 1,790 | +18 | +1% | 3,000 |
| 2018/03/27 | 1,758 | 1,775 | 1,750 | 1,772 | +18 | +1% | 2,300 |
| 2018/03/26 | 1,726 | 1,760 | 1,723 | 1,754 | +1 | +0.1% | 3,400 |
| 2018/03/23 | 1,789 | 1,789 | 1,750 | 1,753 | -50 | -2.8% | 5,700 |
| 2018/03/22 | 1,820 | 1,820 | 1,778 | 1,803 | +18 | +1% | 2,300 |
| 2018/03/20 | 1,770 | 1,785 | 1,751 | 1,785 | -25 | -1.4% | 6,200 |
| 2018/03/19 | 1,817 | 1,823 | 1,784 | 1,810 | -5 | -0.3% | 5,300 |
| 2018/03/16 | 1,814 | 1,824 | 1,814 | 1,815 | -18 | -1% | 2,700 |
| 2018/03/15 | 1,815 | 1,834 | 1,815 | 1,833 | +9 | +0.5% | 1,700 |
| 2018/03/14 | 1,833 | 1,834 | 1,823 | 1,824 | -9 | -0.5% | 1,000 |
| 2018/03/13 | 1,808 | 1,833 | 1,802 | 1,833 | +29 | +1.6% | 3,500 |
| 2018/03/12 | 1,819 | 1,819 | 1,804 | 1,804 | +29 | +1.6% | 1,800 |
| 2018/03/09 | 1,781 | 1,811 | 1,775 | 1,775 | +5 | +0.3% | 4,400 |
| 2018/03/08 | 1,779 | 1,779 | 1,752 | 1,770 | +31 | +1.8% | 1,800 |
| 2018/03/07 | 1,730 | 1,750 | 1,730 | 1,739 | +12 | +0.7% | 2,600 |
| 2018/03/06 | 1,729 | 1,757 | 1,724 | 1,727 | -1 | -0.1% | 2,900 |
| 2018/03/05 | 1,743 | 1,758 | 1,720 | 1,728 | +2 | +0.1% | 5,000 |
| 2018/03/02 | 1,770 | 1,770 | 1,726 | 1,726 | -61 | -3.4% | 6,000 |
| 2018/03/01 | 1,812 | 1,832 | 1,774 | 1,787 | -25 | -1.4% | 4,900 |
| 2018/02/28 | 1,839 | 1,839 | 1,812 | 1,812 | -37 | -2% | 3,200 |
| 2018/02/27 | 1,860 | 1,860 | 1,843 | 1,849 | -5 | -0.3% | 1,500 |
| 2018/02/26 | 1,829 | 1,855 | 1,829 | 1,854 | +35 | +1.9% | 3,300 |
| 2018/02/23 | 1,850 | 1,851 | 1,810 | 1,819 | -12 | -0.7% | 5,600 |
| 2018/02/22 | 1,859 | 1,859 | 1,817 | 1,831 | -11 | -0.6% | 4,400 |
| 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 |
1801～
1850
件表示中 / 5470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% | 11.42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 |
| 田中化研 | 40,400円 | +26.0% | - | 0.00% | - | 0.78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 |
| 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 |
| 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 | 5.81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
