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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,390 | 1,390 | 1,381 | 1,384 | -4 | -0.3% | 1,600 |
| 2016/09/14 | 1,382 | 1,391 | 1,382 | 1,388 | +6 | +0.4% | 1,100 |
| 2016/09/13 | 1,390 | 1,390 | 1,381 | 1,382 | +6 | +0.4% | 900 |
| 2016/09/12 | 1,388 | 1,388 | 1,369 | 1,376 | -10 | -0.7% | 2,500 |
| 2016/09/09 | 1,379 | 1,388 | 1,379 | 1,386 | +1 | +0.1% | 2,500 |
| 2016/09/08 | 1,379 | 1,385 | 1,379 | 1,385 | +6 | +0.4% | 2,300 |
| 2016/09/07 | 1,372 | 1,379 | 1,372 | 1,379 | +7 | +0.5% | 1,700 |
| 2016/09/06 | 1,338 | 1,372 | 1,338 | 1,372 | +39 | +2.9% | 1,000 |
| 2016/09/05 | 1,392 | 1,393 | 1,330 | 1,333 | -50 | -3.6% | 3,800 |
| 2016/09/02 | 1,382 | 1,384 | 1,380 | 1,383 | +7 | +0.5% | 1,800 |
| 2016/09/01 | 1,375 | 1,381 | 1,375 | 1,376 | +1 | +0.1% | 1,800 |
| 2016/08/31 | 1,381 | 1,381 | 1,374 | 1,375 | +27 | +2% | 2,200 |
| 2016/08/30 | 1,358 | 1,374 | 1,329 | 1,348 | -10 | -0.7% | 900 |
| 2016/08/29 | 1,370 | 1,372 | 1,342 | 1,358 | +29 | +2.2% | 1,800 |
| 2016/08/26 | 1,331 | 1,331 | 1,328 | 1,329 | -12 | -0.9% | 1,600 |
| 2016/08/25 | 1,345 | 1,345 | 1,341 | 1,341 | -17 | -1.3% | 2,400 |
| 2016/08/24 | 1,367 | 1,367 | 1,352 | 1,358 | +11 | +0.8% | 1,300 |
| 2016/08/23 | 1,372 | 1,372 | 1,346 | 1,347 | -12 | -0.9% | 1,400 |
| 2016/08/22 | 1,366 | 1,366 | 1,330 | 1,359 | +51 | +3.9% | 2,600 |
| 2016/08/19 | 1,345 | 1,345 | 1,303 | 1,308 | -10 | -0.8% | 3,300 |
| 2016/08/18 | 1,320 | 1,330 | 1,316 | 1,318 | -10 | -0.8% | 1,500 |
| 2016/08/17 | 1,347 | 1,347 | 1,327 | 1,328 | -19 | -1.4% | 2,000 |
| 2016/08/16 | 1,380 | 1,380 | 1,339 | 1,347 | -31 | -2.2% | 1,400 |
| 2016/08/15 | 1,382 | 1,382 | 1,378 | 1,378 | -4 | -0.3% | 900 |
| 2016/08/12 | 1,381 | 1,382 | 1,364 | 1,382 | +14 | +1% | 1,400 |
| 2016/08/10 | 1,380 | 1,380 | 1,347 | 1,368 | -5 | -0.4% | 2,200 |
| 2016/08/09 | 1,375 | 1,375 | 1,372 | 1,373 | +5 | +0.4% | 800 |
| 2016/08/08 | 1,370 | 1,370 | 1,361 | 1,368 | +7 | +0.5% | 2,100 |
| 2016/08/05 | 1,374 | 1,375 | 1,360 | 1,361 | +7 | +0.5% | 1,400 |
| 2016/08/04 | 1,387 | 1,387 | 1,349 | 1,354 | +21 | +1.6% | 1,400 |
| 2016/08/03 | 1,315 | 1,333 | 1,315 | 1,333 | -34 | -2.5% | 4,500 |
| 2016/08/02 | 1,385 | 1,385 | 1,358 | 1,367 | +12 | +0.9% | 900 |
| 2016/08/01 | 1,375 | 1,377 | 1,354 | 1,355 | -20 | -1.5% | 1,900 |
| 2016/07/29 | 1,348 | 1,378 | 1,348 | 1,375 | -3 | -0.2% | 1,300 |
| 2016/07/28 | 1,377 | 1,378 | 1,356 | 1,378 | +10 | +0.7% | 2,100 |
| 2016/07/27 | 1,365 | 1,371 | 1,361 | 1,368 | +4 | +0.3% | 3,100 |
| 2016/07/26 | 1,377 | 1,377 | 1,363 | 1,364 | -13 | -0.9% | 3,200 |
| 2016/07/25 | 1,389 | 1,389 | 1,359 | 1,377 | +9 | +0.7% | 4,600 |
| 2016/07/22 | 1,344 | 1,368 | 1,338 | 1,368 | +25 | +1.9% | 3,000 |
| 2016/07/21 | 1,340 | 1,354 | 1,335 | 1,343 | +6 | +0.4% | 4,500 |
| 2016/07/20 | 1,327 | 1,337 | 1,327 | 1,337 | ±0 | ±0% | 2,800 |
| 2016/07/19 | 1,338 | 1,339 | 1,320 | 1,337 | ±0 | ±0% | 2,600 |
| 2016/07/15 | 1,336 | 1,340 | 1,336 | 1,337 | +1 | +0.1% | 1,000 |
| 2016/07/14 | 1,337 | 1,342 | 1,335 | 1,336 | -4 | -0.3% | 2,200 |
| 2016/07/13 | 1,314 | 1,345 | 1,314 | 1,340 | +7 | +0.5% | 4,500 |
| 2016/07/12 | 1,336 | 1,336 | 1,310 | 1,333 | +14 | +1.1% | 1,600 |
| 2016/07/11 | 1,320 | 1,327 | 1,312 | 1,319 | +7 | +0.5% | 1,900 |
| 2016/07/08 | 1,305 | 1,320 | 1,305 | 1,312 | -5 | -0.4% | 1,400 |
| 2016/07/07 | 1,316 | 1,317 | 1,306 | 1,317 | +2 | +0.2% | 2,200 |
| 2016/07/06 | 1,311 | 1,315 | 1,311 | 1,315 | +5 | +0.4% | 1,200 |
2001～
2050
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
