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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,830 | 1,830 | 1,798 | 1,822 | -8 | -0.4% | 6,700 |
| 2017/04/26 | 1,845 | 1,848 | 1,830 | 1,830 | +4 | +0.2% | 7,000 |
| 2017/04/25 | 1,820 | 1,826 | 1,810 | 1,826 | +42 | +2.4% | 8,600 |
| 2017/04/24 | 1,777 | 1,784 | 1,776 | 1,784 | +7 | +0.4% | 4,300 |
| 2017/04/21 | 1,770 | 1,777 | 1,755 | 1,777 | +7 | +0.4% | 4,900 |
| 2017/04/20 | 1,792 | 1,792 | 1,770 | 1,770 | +1 | +0.1% | 4,600 |
| 2017/04/19 | 1,737 | 1,785 | 1,737 | 1,769 | +32 | +1.8% | 7,400 |
| 2017/04/18 | 1,739 | 1,748 | 1,731 | 1,737 | +14 | +0.8% | 4,000 |
| 2017/04/17 | 1,700 | 1,730 | 1,691 | 1,723 | +19 | +1.1% | 7,100 |
| 2017/04/14 | 1,722 | 1,730 | 1,703 | 1,704 | -33 | -1.9% | 9,800 |
| 2017/04/13 | 1,758 | 1,758 | 1,729 | 1,737 | -58 | -3.2% | 6,800 |
| 2017/04/12 | 1,807 | 1,807 | 1,766 | 1,795 | -45 | -2.4% | 12,400 |
| 2017/04/11 | 1,838 | 1,852 | 1,816 | 1,840 | +2 | +0.1% | 11,100 |
| 2017/04/10 | 1,822 | 1,854 | 1,803 | 1,838 | +56 | +3.1% | 14,400 |
| 2017/04/07 | 1,742 | 1,796 | 1,742 | 1,782 | +42 | +2.4% | 12,800 |
| 2017/04/06 | 1,770 | 1,812 | 1,730 | 1,740 | +10 | +0.6% | 16,500 |
| 2017/04/05 | 1,731 | 1,755 | 1,730 | 1,730 | -14 | -0.8% | 16,600 |
| 2017/04/04 | 1,839 | 1,858 | 1,740 | 1,744 | -93 | -5.1% | 22,500 |
| 2017/04/03 | 1,899 | 1,899 | 1,802 | 1,837 | -118 | -6% | 49,300 |
| 2017/03/31 | 1,945 | 1,975 | 1,939 | 1,955 | +15 | +0.8% | 24,200 |
| 2017/03/30 | 1,934 | 1,947 | 1,914 | 1,940 | +34 | +1.8% | 17,000 |
| 2017/03/29 | 1,900 | 1,907 | 1,874 | 1,906 | +60 | +3.3% | 24,000 |
| 2017/03/28 | 1,817 | 1,870 | 1,817 | 1,846 | +38 | +2.1% | 34,200 |
| 2017/03/27 | 1,804 | 1,808 | 1,780 | 1,808 | +18 | +1% | 24,000 |
| 2017/03/24 | 1,796 | 1,796 | 1,745 | 1,790 | -6 | -0.3% | 16,100 |
| 2017/03/23 | 1,805 | 1,820 | 1,757 | 1,796 | +65 | +3.8% | 36,800 |
| 2017/03/22 | 1,710 | 1,738 | 1,679 | 1,731 | +13 | +0.8% | 26,200 |
| 2017/03/21 | 1,637 | 1,739 | 1,637 | 1,718 | +100 | +6.2% | 61,800 |
| 2017/03/17 | 1,601 | 1,622 | 1,600 | 1,618 | +34 | +2.1% | 27,700 |
| 2017/03/16 | 1,579 | 1,584 | 1,574 | 1,584 | +10 | +0.6% | 4,200 |
| 2017/03/15 | 1,580 | 1,581 | 1,565 | 1,574 | -4 | -0.3% | 5,800 |
| 2017/03/14 | 1,553 | 1,578 | 1,547 | 1,578 | +25 | +1.6% | 5,400 |
| 2017/03/13 | 1,556 | 1,558 | 1,549 | 1,553 | +10 | +0.6% | 3,000 |
| 2017/03/10 | 1,540 | 1,558 | 1,539 | 1,543 | +9 | +0.6% | 12,200 |
| 2017/03/09 | 1,530 | 1,535 | 1,526 | 1,534 | +6 | +0.4% | 6,000 |
| 2017/03/08 | 1,532 | 1,532 | 1,524 | 1,528 | ±0 | ±0% | 2,600 |
| 2017/03/07 | 1,525 | 1,531 | 1,525 | 1,528 | +2 | +0.1% | 3,200 |
| 2017/03/06 | 1,523 | 1,528 | 1,523 | 1,526 | +17 | +1.1% | 4,600 |
| 2017/03/03 | 1,515 | 1,515 | 1,506 | 1,509 | -4 | -0.3% | 6,200 |
| 2017/03/02 | 1,533 | 1,533 | 1,510 | 1,513 | -3 | -0.2% | 5,000 |
| 2017/03/01 | 1,525 | 1,525 | 1,506 | 1,516 | -1 | -0.1% | 5,200 |
| 2017/02/28 | 1,540 | 1,540 | 1,516 | 1,517 | -6 | -0.4% | 7,500 |
| 2017/02/27 | 1,531 | 1,547 | 1,521 | 1,523 | -7 | -0.5% | 6,100 |
| 2017/02/24 | 1,560 | 1,560 | 1,530 | 1,530 | +3 | +0.2% | 8,900 |
| 2017/02/23 | 1,523 | 1,529 | 1,518 | 1,527 | +6 | +0.4% | 9,800 |
| 2017/02/22 | 1,522 | 1,523 | 1,516 | 1,521 | +2 | +0.1% | 4,700 |
| 2017/02/21 | 1,522 | 1,522 | 1,510 | 1,519 | +14 | +0.9% | 7,000 |
| 2017/02/20 | 1,503 | 1,516 | 1,502 | 1,505 | +5 | +0.3% | 16,900 |
| 2017/02/17 | 1,525 | 1,535 | 1,494 | 1,500 | +25 | +1.7% | 17,900 |
| 2017/02/16 | 1,468 | 1,477 | 1,465 | 1,475 | +10 | +0.7% | 4,600 |
1851～
1900
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
