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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,592 | 1,598 | 1,582 | 1,593 | ±0 | ±0% | 4,200 |
| 2015/06/25 | 1,601 | 1,601 | 1,592 | 1,593 | -9 | -0.6% | 4,600 |
| 2015/06/24 | 1,607 | 1,607 | 1,595 | 1,602 | -5 | -0.3% | 5,200 |
| 2015/06/23 | 1,607 | 1,615 | 1,597 | 1,607 | ±0 | ±0% | 7,500 |
| 2015/06/22 | 1,600 | 1,625 | 1,600 | 1,607 | +3 | +0.2% | 9,400 |
| 2015/06/19 | 1,586 | 1,605 | 1,586 | 1,604 | +14 | +0.9% | 4,400 |
| 2015/06/18 | 1,595 | 1,596 | 1,590 | 1,590 | -7 | -0.4% | 5,000 |
| 2015/06/17 | 1,587 | 1,604 | 1,587 | 1,597 | -9 | -0.6% | 2,700 |
| 2015/06/16 | 1,611 | 1,611 | 1,578 | 1,606 | -6 | -0.4% | 6,300 |
| 2015/06/15 | 1,614 | 1,619 | 1,611 | 1,612 | -10 | -0.6% | 4,700 |
| 2015/06/12 | 1,625 | 1,625 | 1,606 | 1,622 | +16 | +1% | 11,200 |
| 2015/06/11 | 1,599 | 1,609 | 1,550 | 1,606 | +37 | +2.4% | 7,900 |
| 2015/06/10 | 1,580 | 1,582 | 1,562 | 1,569 | -16 | -1% | 8,500 |
| 2015/06/09 | 1,606 | 1,612 | 1,585 | 1,585 | -48 | -2.9% | 19,200 |
| 2015/06/08 | 1,612 | 1,640 | 1,612 | 1,633 | +21 | +1.3% | 9,500 |
| 2015/06/05 | 1,636 | 1,636 | 1,600 | 1,612 | +7 | +0.4% | 22,600 |
| 2015/06/04 | 1,640 | 1,645 | 1,601 | 1,605 | -8 | -0.5% | 18,300 |
| 2015/06/03 | 1,656 | 1,656 | 1,607 | 1,613 | -60 | -3.6% | 30,300 |
| 2015/06/02 | 1,726 | 1,726 | 1,673 | 1,673 | -55 | -3.2% | 34,000 |
| 2015/06/01 | 1,799 | 1,815 | 1,725 | 1,728 | -111 | -6% | 42,400 |
| 2015/05/29 | 1,820 | 1,876 | 1,798 | 1,839 | +19 | +1% | 143,000 |
| 2015/05/28 | 1,794 | 1,875 | 1,776 | 1,820 | +26 | +1.4% | 156,900 |
| 2015/05/27 | 1,827 | 1,859 | 1,781 | 1,794 | -72 | -3.9% | 48,700 |
| 2015/05/26 | 1,852 | 1,876 | 1,847 | 1,866 | -1 | -0.1% | 30,000 |
| 2015/05/25 | 1,842 | 1,876 | 1,840 | 1,867 | +5 | +0.3% | 24,700 |
| 2015/05/22 | 1,850 | 1,862 | 1,824 | 1,862 | +4 | +0.2% | 21,600 |
| 2015/05/21 | 1,852 | 1,869 | 1,852 | 1,858 | +4 | +0.2% | 8,200 |
| 2015/05/20 | 1,861 | 1,870 | 1,852 | 1,854 | -5 | -0.3% | 12,700 |
| 2015/05/19 | 1,850 | 1,868 | 1,838 | 1,859 | +19 | +1% | 17,100 |
| 2015/05/18 | 1,865 | 1,866 | 1,840 | 1,840 | -25 | -1.3% | 16,600 |
| 2015/05/15 | 1,825 | 1,889 | 1,802 | 1,865 | +37 | +2% | 33,800 |
| 2015/05/14 | 1,850 | 1,850 | 1,819 | 1,828 | -31 | -1.7% | 9,100 |
| 2015/05/13 | 1,864 | 1,865 | 1,805 | 1,859 | -6 | -0.3% | 16,400 |
| 2015/05/12 | 1,864 | 1,870 | 1,845 | 1,865 | ±0 | ±0% | 17,100 |
| 2015/05/11 | 1,904 | 1,905 | 1,851 | 1,865 | -20 | -1.1% | 11,000 |
| 2015/05/08 | 1,895 | 1,895 | 1,860 | 1,885 | +50 | +2.7% | 18,200 |
| 2015/05/07 | 1,784 | 1,836 | 1,767 | 1,835 | +73 | +4.1% | 27,100 |
| 2015/05/01 | 1,768 | 1,773 | 1,726 | 1,762 | -18 | -1% | 12,900 |
| 2015/04/30 | 1,789 | 1,790 | 1,690 | 1,780 | -45 | -2.5% | 51,700 |
| 2015/04/28 | 1,980 | 2,025 | 1,805 | 1,825 | -136 | -6.9% | 52,100 |
| 2015/04/27 | 1,851 | 2,100 | 1,847 | 1,961 | +114 | +6.2% | 141,000 |
| 2015/04/24 | 1,708 | 1,847 | 1,708 | 1,847 | +145 | +8.5% | 56,700 |
| 2015/04/23 | 1,680 | 1,744 | 1,652 | 1,702 | +12 | +0.7% | 45,000 |
| 2015/04/22 | 1,699 | 1,699 | 1,605 | 1,690 | -1 | -0.1% | 44,600 |
| 2015/04/21 | 1,570 | 1,698 | 1,511 | 1,691 | +123 | +7.8% | 153,200 |
| 2015/04/20 | 1,568 | 1,568 | 1,568 | 1,568 | +300 | +23.7% | 28,200 |
| 2015/04/17 | 1,287 | 1,287 | 1,256 | 1,268 | -17 | -1.3% | 6,200 |
| 2015/04/16 | 1,310 | 1,310 | 1,276 | 1,285 | -25 | -1.9% | 5,900 |
| 2015/04/15 | 1,320 | 1,320 | 1,310 | 1,310 | -6 | -0.5% | 1,900 |
| 2015/04/14 | 1,320 | 1,320 | 1,310 | 1,316 | -9 | -0.7% | 4,200 |
2301～
2350
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 | 193,900円 | +3.4% | +2.0% | 2.68% | 11.44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 | 168,600円 | +2.6% | -5.5% | 5.55% | 7.18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 | 35,800円 | +1.6% | +2.4% | 3.91% | 7.78倍 | 0.70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 | 109,200円 | +20.7% | +2.0% | 5.95% | 14.84倍 | 9.08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 | 134,300円 | +6.6% | +7.4% | 3.72% | 10.14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
