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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,321 | 1,325 | 1,318 | 1,325 | +25 | +1.9% | 4,200 |
| 2015/04/10 | 1,307 | 1,308 | 1,300 | 1,300 | -10 | -0.8% | 3,800 |
| 2015/04/09 | 1,307 | 1,317 | 1,303 | 1,310 | +15 | +1.2% | 5,300 |
| 2015/04/08 | 1,276 | 1,295 | 1,264 | 1,295 | +19 | +1.5% | 4,200 |
| 2015/04/07 | 1,278 | 1,279 | 1,270 | 1,276 | +3 | +0.2% | 2,600 |
| 2015/04/06 | 1,265 | 1,280 | 1,250 | 1,273 | +13 | +1% | 10,800 |
| 2015/04/03 | 1,259 | 1,262 | 1,253 | 1,260 | +12 | +1% | 5,000 |
| 2015/04/02 | 1,243 | 1,250 | 1,243 | 1,248 | +5 | +0.4% | 1,700 |
| 2015/04/01 | 1,240 | 1,243 | 1,237 | 1,243 | -17 | -1.3% | 4,800 |
| 2015/03/31 | 1,250 | 1,266 | 1,237 | 1,260 | -1 | -0.1% | 7,800 |
| 2015/03/30 | 1,242 | 1,261 | 1,241 | 1,261 | +21 | +1.7% | 7,200 |
| 2015/03/27 | 1,220 | 1,257 | 1,220 | 1,240 | +20 | +1.6% | 3,000 |
| 2015/03/26 | 1,234 | 1,257 | 1,219 | 1,220 | -10 | -0.8% | 6,200 |
| 2015/03/25 | 1,231 | 1,284 | 1,230 | 1,230 | +3 | +0.2% | 8,400 |
| 2015/03/24 | 1,226 | 1,227 | 1,221 | 1,227 | +6 | +0.5% | 3,700 |
| 2015/03/23 | 1,219 | 1,230 | 1,219 | 1,221 | +4 | +0.3% | 6,200 |
| 2015/03/20 | 1,212 | 1,217 | 1,212 | 1,217 | +8 | +0.7% | 4,300 |
| 2015/03/19 | 1,205 | 1,209 | 1,204 | 1,209 | +9 | +0.8% | 2,800 |
| 2015/03/18 | 1,199 | 1,200 | 1,197 | 1,200 | +2 | +0.2% | 5,200 |
| 2015/03/17 | 1,199 | 1,199 | 1,193 | 1,198 | -2 | -0.2% | 1,600 |
| 2015/03/16 | 1,177 | 1,200 | 1,177 | 1,200 | +27 | +2.3% | 5,100 |
| 2015/03/13 | 1,171 | 1,185 | 1,171 | 1,173 | +11 | +0.9% | 1,000 |
| 2015/03/12 | 1,152 | 1,163 | 1,150 | 1,162 | +7 | +0.6% | 2,800 |
| 2015/03/11 | 1,176 | 1,179 | 1,155 | 1,155 | -21 | -1.8% | 2,700 |
| 2015/03/10 | 1,187 | 1,189 | 1,176 | 1,176 | -17 | -1.4% | 3,500 |
| 2015/03/09 | 1,171 | 1,193 | 1,171 | 1,193 | +17 | +1.4% | 1,800 |
| 2015/03/06 | 1,164 | 1,192 | 1,164 | 1,176 | +2 | +0.2% | 2,000 |
| 2015/03/05 | 1,194 | 1,194 | 1,166 | 1,174 | -18 | -1.5% | 5,700 |
| 2015/03/04 | 1,190 | 1,192 | 1,187 | 1,192 | +5 | +0.4% | 3,400 |
| 2015/03/03 | 1,175 | 1,189 | 1,174 | 1,187 | +18 | +1.5% | 4,800 |
| 2015/03/02 | 1,175 | 1,178 | 1,169 | 1,169 | +5 | +0.4% | 3,100 |
| 2015/02/27 | 1,160 | 1,164 | 1,160 | 1,164 | +4 | +0.3% | 1,900 |
| 2015/02/26 | 1,153 | 1,160 | 1,150 | 1,160 | +7 | +0.6% | 4,100 |
| 2015/02/25 | 1,152 | 1,157 | 1,152 | 1,153 | +3 | +0.3% | 8,500 |
| 2015/02/24 | 1,145 | 1,150 | 1,145 | 1,150 | +7 | +0.6% | 5,700 |
| 2015/02/23 | 1,143 | 1,148 | 1,143 | 1,143 | -1 | -0.1% | 2,600 |
| 2015/02/20 | 1,149 | 1,149 | 1,143 | 1,144 | +6 | +0.5% | 5,600 |
| 2015/02/19 | 1,134 | 1,138 | 1,134 | 1,138 | +5 | +0.4% | 1,900 |
| 2015/02/18 | 1,133 | 1,136 | 1,130 | 1,133 | +3 | +0.3% | 3,000 |
| 2015/02/17 | 1,132 | 1,133 | 1,130 | 1,130 | ±0 | ±0% | 1,700 |
| 2015/02/16 | 1,125 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 3,000 |
| 2015/02/13 | 1,127 | 1,127 | 1,125 | 1,125 | -2 | -0.2% | 1,700 |
| 2015/02/12 | 1,128 | 1,130 | 1,125 | 1,127 | -1 | -0.1% | 2,500 |
| 2015/02/10 | 1,128 | 1,128 | 1,122 | 1,128 | +1 | +0.1% | 2,100 |
| 2015/02/09 | 1,125 | 1,127 | 1,123 | 1,127 | +7 | +0.6% | 1,200 |
| 2015/02/06 | 1,112 | 1,120 | 1,110 | 1,120 | +5 | +0.4% | 1,200 |
| 2015/02/05 | 1,128 | 1,128 | 1,114 | 1,115 | -13 | -1.2% | 2,300 |
| 2015/02/04 | 1,125 | 1,128 | 1,116 | 1,128 | +17 | +1.5% | 2,300 |
| 2015/02/03 | 1,120 | 1,120 | 1,111 | 1,111 | -7 | -0.6% | 2,100 |
| 2015/02/02 | 1,127 | 1,127 | 1,118 | 1,118 | -2 | -0.2% | 1,600 |
2351～
2400
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 | 194,200円 | +3.4% | +2.0% | 2.68% | 11.46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 | 35,600円 | +1.6% | +2.4% | 3.93% | 7.73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 | 109,100円 | +20.7% | +2.0% | 5.96% | 14.83倍 | 9.07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
