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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,119 | 1,121 | 1,117 | 1,120 | +1 | +0.1% | 5,100 |
| 2015/01/29 | 1,101 | 1,119 | 1,101 | 1,119 | +9 | +0.8% | 2,300 |
| 2015/01/28 | 1,100 | 1,110 | 1,096 | 1,110 | +14 | +1.3% | 2,000 |
| 2015/01/27 | 1,102 | 1,106 | 1,092 | 1,096 | -5 | -0.5% | 5,000 |
| 2015/01/26 | 1,101 | 1,102 | 1,100 | 1,101 | +1 | +0.1% | 1,200 |
| 2015/01/23 | 1,100 | 1,101 | 1,099 | 1,100 | +1 | +0.1% | 3,700 |
| 2015/01/22 | 1,096 | 1,099 | 1,096 | 1,099 | +3 | +0.3% | 1,200 |
| 2015/01/21 | 1,100 | 1,100 | 1,096 | 1,096 | -4 | -0.4% | 1,500 |
| 2015/01/20 | 1,100 | 1,100 | 1,099 | 1,100 | -10 | -0.9% | 7,900 |
| 2015/01/19 | 1,107 | 1,110 | 1,107 | 1,110 | +5 | +0.5% | 1,000 |
| 2015/01/16 | 1,107 | 1,111 | 1,100 | 1,105 | +1 | +0.1% | 2,900 |
| 2015/01/15 | 1,107 | 1,108 | 1,104 | 1,104 | -1 | -0.1% | 1,200 |
| 2015/01/14 | 1,106 | 1,106 | 1,104 | 1,105 | +4 | +0.4% | 1,000 |
| 2015/01/13 | 1,104 | 1,104 | 1,100 | 1,101 | -3 | -0.3% | 2,500 |
| 2015/01/09 | 1,104 | 1,107 | 1,104 | 1,104 | ±0 | ±0% | 1,800 |
| 2015/01/08 | 1,094 | 1,104 | 1,094 | 1,104 | +12 | +1.1% | 4,800 |
| 2015/01/07 | 1,095 | 1,095 | 1,092 | 1,092 | -5 | -0.5% | 400 |
| 2015/01/06 | 1,100 | 1,100 | 1,097 | 1,097 | -4 | -0.4% | 1,300 |
| 2015/01/05 | 1,102 | 1,102 | 1,100 | 1,101 | +1 | +0.1% | 4,300 |
| 2014/12/30 | 1,095 | 1,100 | 1,093 | 1,100 | +9 | +0.8% | 2,000 |
| 2014/12/29 | 1,100 | 1,100 | 1,091 | 1,091 | -4 | -0.4% | 3,000 |
| 2014/12/26 | 1,094 | 1,095 | 1,091 | 1,095 | +15 | +1.4% | 1,300 |
| 2014/12/25 | 1,089 | 1,089 | 1,080 | 1,080 | -7 | -0.6% | 3,200 |
| 2014/12/24 | 1,085 | 1,088 | 1,082 | 1,087 | +3 | +0.3% | 3,900 |
| 2014/12/22 | 1,085 | 1,085 | 1,083 | 1,084 | ±0 | ±0% | 1,900 |
| 2014/12/19 | 1,079 | 1,088 | 1,078 | 1,084 | +3 | +0.3% | 2,900 |
| 2014/12/18 | 1,085 | 1,085 | 1,081 | 1,081 | +1 | +0.1% | 600 |
| 2014/12/17 | 1,085 | 1,086 | 1,080 | 1,080 | ±0 | ±0% | 1,600 |
| 2014/12/16 | 1,088 | 1,088 | 1,080 | 1,080 | -8 | -0.7% | 1,300 |
| 2014/12/15 | 1,089 | 1,089 | 1,080 | 1,088 | ±0 | ±0% | 3,100 |
| 2014/12/12 | 1,084 | 1,088 | 1,084 | 1,088 | +4 | +0.4% | 600 |
| 2014/12/11 | 1,085 | 1,088 | 1,080 | 1,084 | -2 | -0.2% | 2,800 |
| 2014/12/10 | 1,105 | 1,105 | 1,081 | 1,086 | -11 | -1% | 8,100 |
| 2014/12/09 | 1,096 | 1,097 | 1,093 | 1,097 | +1 | +0.1% | 2,800 |
| 2014/12/08 | 1,099 | 1,099 | 1,092 | 1,096 | -3 | -0.3% | 5,300 |
| 2014/12/05 | 1,099 | 1,099 | 1,094 | 1,099 | +3 | +0.3% | 1,900 |
| 2014/12/04 | 1,098 | 1,098 | 1,092 | 1,096 | ±0 | ±0% | 3,700 |
| 2014/12/03 | 1,096 | 1,099 | 1,095 | 1,096 | +1 | +0.1% | 3,100 |
| 2014/12/02 | 1,096 | 1,100 | 1,095 | 1,095 | -1 | -0.1% | 2,500 |
| 2014/12/01 | 1,095 | 1,100 | 1,095 | 1,096 | +1 | +0.1% | 3,600 |
| 2014/11/28 | 1,098 | 1,099 | 1,095 | 1,095 | -3 | -0.3% | 3,300 |
| 2014/11/27 | 1,104 | 1,105 | 1,098 | 1,098 | -6 | -0.5% | 3,900 |
| 2014/11/26 | 1,098 | 1,105 | 1,090 | 1,104 | -55 | -4.7% | 17,800 |
| 2014/11/25 | 1,133 | 1,159 | 1,133 | 1,159 | +23 | +2% | 15,900 |
| 2014/11/21 | 1,127 | 1,136 | 1,126 | 1,136 | +9 | +0.8% | 4,400 |
| 2014/11/20 | 1,134 | 1,138 | 1,126 | 1,127 | -10 | -0.9% | 7,200 |
| 2014/11/19 | 1,134 | 1,139 | 1,132 | 1,137 | +4 | +0.4% | 4,900 |
| 2014/11/18 | 1,139 | 1,139 | 1,133 | 1,133 | -6 | -0.5% | 2,800 |
| 2014/11/17 | 1,128 | 1,140 | 1,125 | 1,139 | +11 | +1% | 6,900 |
| 2014/11/14 | 1,123 | 1,129 | 1,123 | 1,128 | ±0 | ±0% | 3,400 |
2401～
2450
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 | 108,500円 | +20.7% | +2.0% | 5.99% | 14.75倍 | 9.02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
