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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 1,872 | 1,872 | 1,854 | 1,858 | -2 | -0.1% | 2,400 |
| 2024/08/21 | 1,864 | 1,874 | 1,860 | 1,860 | -12 | -0.6% | 2,700 |
| 2024/08/20 | 1,873 | 1,873 | 1,860 | 1,872 | +4 | +0.2% | 3,400 |
| 2024/08/19 | 1,874 | 1,874 | 1,860 | 1,868 | +2 | +0.1% | 3,600 |
| 2024/08/16 | 1,848 | 1,870 | 1,840 | 1,866 | +21 | +1.1% | 7,800 |
| 2024/08/15 | 1,844 | 1,853 | 1,840 | 1,845 | +1 | +0.1% | 3,300 |
| 2024/08/14 | 1,825 | 1,847 | 1,825 | 1,844 | +20 | +1.1% | 6,400 |
| 2024/08/13 | 1,838 | 1,838 | 1,820 | 1,824 | -5 | -0.3% | 2,400 |
| 2024/08/09 | 1,801 | 1,830 | 1,799 | 1,829 | +35 | +2% | 6,700 |
| 2024/08/08 | 1,820 | 1,822 | 1,794 | 1,794 | -26 | -1.4% | 6,100 |
| 2024/08/07 | 1,773 | 1,834 | 1,769 | 1,820 | +47 | +2.7% | 16,100 |
| 2024/08/06 | 1,683 | 1,773 | 1,683 | 1,773 | +124 | +7.5% | 11,500 |
| 2024/08/05 | 1,809 | 1,809 | 1,648 | 1,649 | -187 | -10.2% | 37,300 |
| 2024/08/02 | 1,875 | 1,883 | 1,830 | 1,836 | -46 | -2.4% | 23,500 |
| 2024/08/01 | 1,903 | 1,903 | 1,872 | 1,882 | -21 | -1.1% | 14,300 |
| 2024/07/31 | 1,891 | 1,903 | 1,883 | 1,903 | +22 | +1.2% | 10,500 |
| 2024/07/30 | 1,929 | 1,929 | 1,881 | 1,881 | -48 | -2.5% | 40,900 |
| 2024/07/29 | 1,917 | 1,931 | 1,910 | 1,929 | +20 | +1% | 8,400 |
| 2024/07/26 | 1,904 | 1,918 | 1,901 | 1,909 | +4 | +0.2% | 5,700 |
| 2024/07/25 | 1,910 | 1,915 | 1,903 | 1,905 | -7 | -0.4% | 9,700 |
| 2024/07/24 | 1,915 | 1,919 | 1,908 | 1,912 | -3 | -0.2% | 6,200 |
| 2024/07/23 | 1,912 | 1,921 | 1,900 | 1,915 | +5 | +0.3% | 10,400 |
| 2024/07/22 | 1,912 | 1,915 | 1,902 | 1,910 | +1 | +0.1% | 9,500 |
| 2024/07/19 | 1,900 | 1,909 | 1,900 | 1,909 | +9 | +0.5% | 9,000 |
| 2024/07/18 | 1,900 | 1,909 | 1,896 | 1,900 | -1 | -0.1% | 9,000 |
| 2024/07/17 | 1,891 | 1,905 | 1,891 | 1,901 | +12 | +0.6% | 4,500 |
| 2024/07/16 | 1,905 | 1,907 | 1,889 | 1,889 | +5 | +0.3% | 27,400 |
| 2024/07/12 | 1,880 | 1,899 | 1,880 | 1,884 | -3 | -0.2% | 16,600 |
| 2024/07/11 | 1,890 | 1,893 | 1,881 | 1,887 | +1 | +0.1% | 6,100 |
| 2024/07/10 | 1,892 | 1,897 | 1,884 | 1,886 | -3 | -0.2% | 6,000 |
| 2024/07/09 | 1,887 | 1,898 | 1,885 | 1,889 | +2 | +0.1% | 6,000 |
| 2024/07/08 | 1,895 | 1,900 | 1,887 | 1,887 | -8 | -0.4% | 7,900 |
| 2024/07/05 | 1,902 | 1,903 | 1,895 | 1,895 | -10 | -0.5% | 6,000 |
| 2024/07/04 | 1,907 | 1,909 | 1,898 | 1,905 | -1 | -0.1% | 4,000 |
| 2024/07/03 | 1,906 | 1,909 | 1,902 | 1,906 | +4 | +0.2% | 5,600 |
| 2024/07/02 | 1,901 | 1,906 | 1,886 | 1,902 | ±0 | ±0% | 5,600 |
| 2024/07/01 | 1,896 | 1,904 | 1,895 | 1,902 | +6 | +0.3% | 8,900 |
| 2024/06/28 | 1,891 | 1,896 | 1,885 | 1,896 | +13 | +0.7% | 2,600 |
| 2024/06/27 | 1,898 | 1,898 | 1,883 | 1,883 | -9 | -0.5% | 3,900 |
| 2024/06/26 | 1,887 | 1,892 | 1,885 | 1,892 | +5 | +0.3% | 6,500 |
| 2024/06/25 | 1,885 | 1,893 | 1,885 | 1,887 | +2 | +0.1% | 4,000 |
| 2024/06/24 | 1,883 | 1,893 | 1,883 | 1,885 | ±0 | ±0% | 3,200 |
| 2024/06/21 | 1,885 | 1,894 | 1,885 | 1,885 | -2 | -0.1% | 3,600 |
| 2024/06/20 | 1,891 | 1,893 | 1,883 | 1,887 | -3 | -0.2% | 4,900 |
| 2024/06/19 | 1,881 | 1,893 | 1,881 | 1,890 | +9 | +0.5% | 3,700 |
| 2024/06/18 | 1,895 | 1,897 | 1,881 | 1,881 | -14 | -0.7% | 3,400 |
| 2024/06/17 | 1,891 | 1,895 | 1,881 | 1,895 | +6 | +0.3% | 4,100 |
| 2024/06/14 | 1,881 | 1,898 | 1,881 | 1,889 | +2 | +0.1% | 6,900 |
| 2024/06/13 | 1,885 | 1,894 | 1,885 | 1,887 | +1 | +0.1% | 4,200 |
| 2024/06/12 | 1,895 | 1,895 | 1,880 | 1,886 | -7 | -0.4% | 5,500 |
151～
200
件表示中 / 5376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 | 198,300円 | +3.4% | +2.0% | 4.03% | 7.50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 |
| ニッタゼラチン | 68,100円 | -3.5% | +67.9% | 2.94% | 5.89倍 | 0.66倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 田中化研 | 36,700円 | -25.0% | - | 0.00% | - | 0.66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 |
| ＫＩＭＯＴＯ | 21,400円 | +10.0% | +140.2% | 2.80% | 13.40倍 | 0.52倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 邦アセチレン | 33,100円 | +1.6% | +2.4% | 4.23% | 7.19倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
