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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,588 | 1,603 | 1,587 | 1,603 | +16 | +1% | 16,100 |
| 2015/11/20 | 1,585 | 1,587 | 1,580 | 1,587 | +3 | +0.2% | 6,600 |
| 2015/11/19 | 1,580 | 1,587 | 1,580 | 1,584 | +10 | +0.6% | 4,500 |
| 2015/11/18 | 1,572 | 1,580 | 1,560 | 1,574 | -6 | -0.4% | 3,500 |
| 2015/11/17 | 1,555 | 1,580 | 1,555 | 1,580 | +26 | +1.7% | 5,700 |
| 2015/11/16 | 1,543 | 1,555 | 1,525 | 1,554 | -3 | -0.2% | 7,000 |
| 2015/11/13 | 1,560 | 1,560 | 1,551 | 1,557 | -2 | -0.1% | 4,500 |
| 2015/11/12 | 1,551 | 1,564 | 1,551 | 1,559 | +1 | +0.1% | 4,300 |
| 2015/11/11 | 1,561 | 1,561 | 1,555 | 1,558 | -4 | -0.3% | 15,200 |
| 2015/11/10 | 1,550 | 1,577 | 1,550 | 1,562 | -8 | -0.5% | 4,500 |
| 2015/11/09 | 1,576 | 1,576 | 1,561 | 1,570 | +5 | +0.3% | 5,300 |
| 2015/11/06 | 1,550 | 1,570 | 1,550 | 1,565 | +8 | +0.5% | 3,100 |
| 2015/11/05 | 1,568 | 1,570 | 1,556 | 1,557 | -20 | -1.3% | 6,100 |
| 2015/11/04 | 1,579 | 1,584 | 1,577 | 1,577 | -1 | -0.1% | 6,300 |
| 2015/11/02 | 1,585 | 1,585 | 1,578 | 1,578 | -6 | -0.4% | 4,800 |
| 2015/10/30 | 1,585 | 1,588 | 1,572 | 1,584 | +7 | +0.4% | 7,000 |
| 2015/10/29 | 1,573 | 1,587 | 1,572 | 1,577 | -3 | -0.2% | 6,500 |
| 2015/10/28 | 1,569 | 1,580 | 1,555 | 1,580 | +33 | +2.1% | 4,600 |
| 2015/10/27 | 1,565 | 1,565 | 1,538 | 1,547 | -28 | -1.8% | 4,800 |
| 2015/10/26 | 1,569 | 1,575 | 1,560 | 1,575 | +28 | +1.8% | 4,300 |
| 2015/10/23 | 1,550 | 1,570 | 1,547 | 1,547 | -3 | -0.2% | 5,300 |
| 2015/10/22 | 1,550 | 1,550 | 1,529 | 1,550 | ±0 | ±0% | 4,100 |
| 2015/10/21 | 1,517 | 1,550 | 1,512 | 1,550 | +32 | +2.1% | 5,900 |
| 2015/10/20 | 1,515 | 1,520 | 1,508 | 1,518 | +7 | +0.5% | 3,500 |
| 2015/10/19 | 1,515 | 1,515 | 1,506 | 1,511 | +3 | +0.2% | 3,800 |
| 2015/10/16 | 1,500 | 1,510 | 1,500 | 1,508 | +7 | +0.5% | 3,200 |
| 2015/10/15 | 1,499 | 1,501 | 1,496 | 1,501 | +7 | +0.5% | 1,200 |
| 2015/10/14 | 1,500 | 1,500 | 1,491 | 1,494 | -14 | -0.9% | 3,600 |
| 2015/10/13 | 1,504 | 1,508 | 1,500 | 1,508 | -2 | -0.1% | 2,700 |
| 2015/10/09 | 1,506 | 1,510 | 1,490 | 1,510 | +14 | +0.9% | 3,500 |
| 2015/10/08 | 1,505 | 1,506 | 1,492 | 1,496 | -13 | -0.9% | 2,900 |
| 2015/10/07 | 1,505 | 1,509 | 1,500 | 1,509 | +3 | +0.2% | 3,400 |
| 2015/10/06 | 1,499 | 1,509 | 1,499 | 1,506 | +13 | +0.9% | 2,600 |
| 2015/10/05 | 1,509 | 1,509 | 1,493 | 1,493 | -16 | -1.1% | 4,900 |
| 2015/10/02 | 1,498 | 1,509 | 1,498 | 1,509 | +11 | +0.7% | 2,300 |
| 2015/10/01 | 1,491 | 1,507 | 1,491 | 1,498 | +8 | +0.5% | 2,300 |
| 2015/09/30 | 1,487 | 1,505 | 1,487 | 1,490 | -15 | -1% | 3,400 |
| 2015/09/29 | 1,508 | 1,514 | 1,501 | 1,505 | -2 | -0.1% | 6,200 |
| 2015/09/28 | 1,510 | 1,515 | 1,505 | 1,507 | +27 | +1.8% | 4,800 |
| 2015/09/25 | 1,513 | 1,513 | 1,471 | 1,480 | -21 | -1.4% | 7,500 |
| 2015/09/24 | 1,508 | 1,508 | 1,495 | 1,501 | +8 | +0.5% | 6,500 |
| 2015/09/18 | 1,473 | 1,494 | 1,473 | 1,493 | +20 | +1.4% | 1,200 |
| 2015/09/17 | 1,495 | 1,495 | 1,446 | 1,473 | -16 | -1.1% | 4,300 |
| 2015/09/16 | 1,488 | 1,492 | 1,476 | 1,489 | +5 | +0.3% | 1,800 |
| 2015/09/15 | 1,495 | 1,495 | 1,484 | 1,484 | +2 | +0.1% | 1,800 |
| 2015/09/14 | 1,499 | 1,499 | 1,477 | 1,482 | +5 | +0.3% | 1,900 |
| 2015/09/11 | 1,430 | 1,484 | 1,430 | 1,477 | +1 | +0.1% | 6,100 |
| 2015/09/10 | 1,499 | 1,499 | 1,438 | 1,476 | +8 | +0.5% | 2,600 |
| 2015/09/09 | 1,422 | 1,468 | 1,422 | 1,468 | +57 | +4% | 3,400 |
| 2015/09/08 | 1,440 | 1,472 | 1,402 | 1,411 | -29 | -2% | 2,200 |
2201～
2250
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
