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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,476 | 1,480 | 1,474 | 1,474 | -2 | -0.1% | 4,500 |
| 2016/11/30 | 1,468 | 1,479 | 1,466 | 1,476 | +8 | +0.5% | 5,600 |
| 2016/11/29 | 1,470 | 1,470 | 1,465 | 1,468 | -5 | -0.3% | 4,200 |
| 2016/11/28 | 1,473 | 1,480 | 1,470 | 1,473 | -23 | -1.5% | 22,600 |
| 2016/11/25 | 1,504 | 1,508 | 1,487 | 1,496 | -16 | -1.1% | 40,900 |
| 2016/11/24 | 1,516 | 1,518 | 1,503 | 1,512 | +8 | +0.5% | 10,300 |
| 2016/11/22 | 1,512 | 1,515 | 1,500 | 1,504 | -4 | -0.3% | 15,700 |
| 2016/11/21 | 1,498 | 1,514 | 1,498 | 1,508 | +9 | +0.6% | 16,200 |
| 2016/11/18 | 1,492 | 1,500 | 1,483 | 1,499 | +20 | +1.4% | 6,300 |
| 2016/11/17 | 1,473 | 1,479 | 1,472 | 1,479 | +6 | +0.4% | 3,800 |
| 2016/11/16 | 1,476 | 1,476 | 1,470 | 1,473 | +1 | +0.1% | 1,500 |
| 2016/11/15 | 1,484 | 1,484 | 1,470 | 1,472 | ±0 | ±0% | 2,300 |
| 2016/11/14 | 1,457 | 1,475 | 1,457 | 1,472 | +17 | +1.2% | 3,900 |
| 2016/11/11 | 1,473 | 1,473 | 1,449 | 1,455 | +8 | +0.6% | 2,500 |
| 2016/11/10 | 1,445 | 1,459 | 1,445 | 1,447 | +17 | +1.2% | 8,200 |
| 2016/11/09 | 1,471 | 1,477 | 1,430 | 1,430 | -46 | -3.1% | 10,600 |
| 2016/11/08 | 1,477 | 1,479 | 1,471 | 1,476 | -11 | -0.7% | 3,200 |
| 2016/11/07 | 1,470 | 1,512 | 1,470 | 1,487 | +13 | +0.9% | 5,100 |
| 2016/11/04 | 1,464 | 1,475 | 1,462 | 1,474 | -11 | -0.7% | 7,300 |
| 2016/11/02 | 1,485 | 1,505 | 1,480 | 1,485 | -21 | -1.4% | 4,800 |
| 2016/11/01 | 1,512 | 1,512 | 1,504 | 1,506 | -5 | -0.3% | 3,700 |
| 2016/10/31 | 1,500 | 1,515 | 1,500 | 1,511 | +4 | +0.3% | 6,200 |
| 2016/10/28 | 1,500 | 1,507 | 1,495 | 1,507 | +11 | +0.7% | 6,600 |
| 2016/10/27 | 1,461 | 1,500 | 1,461 | 1,496 | +22 | +1.5% | 7,300 |
| 2016/10/26 | 1,452 | 1,480 | 1,452 | 1,474 | +19 | +1.3% | 5,200 |
| 2016/10/25 | 1,449 | 1,460 | 1,449 | 1,455 | +8 | +0.6% | 3,800 |
| 2016/10/24 | 1,443 | 1,447 | 1,442 | 1,447 | +4 | +0.3% | 3,400 |
| 2016/10/21 | 1,438 | 1,443 | 1,438 | 1,443 | +4 | +0.3% | 1,700 |
| 2016/10/20 | 1,443 | 1,444 | 1,433 | 1,439 | +2 | +0.1% | 1,800 |
| 2016/10/19 | 1,425 | 1,437 | 1,425 | 1,437 | +12 | +0.8% | 600 |
| 2016/10/18 | 1,415 | 1,435 | 1,415 | 1,425 | +5 | +0.4% | 1,400 |
| 2016/10/17 | 1,424 | 1,426 | 1,419 | 1,420 | -2 | -0.1% | 1,700 |
| 2016/10/14 | 1,415 | 1,429 | 1,406 | 1,422 | -8 | -0.6% | 1,700 |
| 2016/10/13 | 1,423 | 1,430 | 1,423 | 1,430 | +7 | +0.5% | 700 |
| 2016/10/12 | 1,424 | 1,442 | 1,423 | 1,423 | -21 | -1.5% | 2,900 |
| 2016/10/11 | 1,433 | 1,444 | 1,433 | 1,444 | +2 | +0.1% | 1,600 |
| 2016/10/07 | 1,441 | 1,442 | 1,431 | 1,442 | +1 | +0.1% | 1,900 |
| 2016/10/06 | 1,436 | 1,450 | 1,421 | 1,441 | -9 | -0.6% | 7,500 |
| 2016/10/05 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 5,100 |
| 2016/10/04 | 1,419 | 1,430 | 1,419 | 1,430 | +12 | +0.8% | 3,700 |
| 2016/10/03 | 1,416 | 1,432 | 1,416 | 1,418 | +5 | +0.4% | 5,500 |
| 2016/09/30 | 1,414 | 1,419 | 1,413 | 1,413 | -2 | -0.1% | 3,900 |
| 2016/09/29 | 1,420 | 1,420 | 1,410 | 1,415 | +5 | +0.4% | 2,700 |
| 2016/09/28 | 1,409 | 1,410 | 1,402 | 1,410 | +10 | +0.7% | 3,500 |
| 2016/09/27 | 1,400 | 1,403 | 1,395 | 1,400 | ±0 | ±0% | 6,300 |
| 2016/09/26 | 1,397 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 4,000 |
| 2016/09/23 | 1,400 | 1,400 | 1,396 | 1,400 | +5 | +0.4% | 6,900 |
| 2016/09/21 | 1,380 | 1,395 | 1,377 | 1,395 | +18 | +1.3% | 6,200 |
| 2016/09/20 | 1,380 | 1,380 | 1,374 | 1,377 | -4 | -0.3% | 4,200 |
| 2016/09/16 | 1,355 | 1,381 | 1,355 | 1,381 | -3 | -0.2% | 4,600 |
1951～
2000
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
