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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,879 | 1,895 | 1,869 | 1,895 | +16 | +0.9% | 11,700 |
| 2024/01/30 | 1,902 | 1,904 | 1,879 | 1,879 | -26 | -1.4% | 29,000 |
| 2024/01/29 | 1,896 | 1,907 | 1,895 | 1,905 | +15 | +0.8% | 11,900 |
| 2024/01/26 | 1,884 | 1,897 | 1,884 | 1,890 | +6 | +0.3% | 7,900 |
| 2024/01/25 | 1,890 | 1,896 | 1,879 | 1,884 | -1 | -0.1% | 15,700 |
| 2024/01/24 | 1,873 | 1,890 | 1,873 | 1,885 | +13 | +0.7% | 8,500 |
| 2024/01/23 | 1,890 | 1,890 | 1,872 | 1,872 | -12 | -0.6% | 8,100 |
| 2024/01/22 | 1,865 | 1,894 | 1,865 | 1,884 | +15 | +0.8% | 13,100 |
| 2024/01/19 | 1,892 | 1,893 | 1,867 | 1,869 | -24 | -1.3% | 18,500 |
| 2024/01/18 | 1,897 | 1,905 | 1,893 | 1,893 | -10 | -0.5% | 5,800 |
| 2024/01/17 | 1,890 | 1,918 | 1,890 | 1,903 | +14 | +0.7% | 17,900 |
| 2024/01/16 | 1,898 | 1,898 | 1,887 | 1,889 | -2 | -0.1% | 10,600 |
| 2024/01/15 | 1,885 | 1,895 | 1,874 | 1,891 | +6 | +0.3% | 11,200 |
| 2024/01/12 | 1,901 | 1,914 | 1,880 | 1,885 | -9 | -0.5% | 18,200 |
| 2024/01/11 | 1,900 | 1,900 | 1,887 | 1,894 | -4 | -0.2% | 20,300 |
| 2024/01/10 | 1,899 | 1,903 | 1,890 | 1,898 | +4 | +0.2% | 14,600 |
| 2024/01/09 | 1,870 | 1,897 | 1,870 | 1,894 | +27 | +1.4% | 19,500 |
| 2024/01/05 | 1,884 | 1,884 | 1,865 | 1,867 | -14 | -0.7% | 14,500 |
| 2024/01/04 | 1,850 | 1,887 | 1,850 | 1,881 | +3 | +0.2% | 23,000 |
| 2023/12/29 | 1,845 | 1,880 | 1,840 | 1,878 | +40 | +2.2% | 25,800 |
| 2023/12/28 | 1,821 | 1,851 | 1,794 | 1,838 | +12 | +0.7% | 45,700 |
| 2023/12/27 | 1,837 | 1,850 | 1,818 | 1,826 | +9 | +0.5% | 65,800 |
| 2023/12/26 | 1,906 | 1,906 | 1,811 | 1,817 | -118 | -6.1% | 191,300 |
| 2023/12/25 | 1,918 | 1,945 | 1,909 | 1,935 | +24 | +1.3% | 69,800 |
| 2023/12/22 | 1,916 | 1,930 | 1,911 | 1,911 | +1 | +0.1% | 16,700 |
| 2023/12/21 | 1,910 | 1,920 | 1,904 | 1,910 | -7 | -0.4% | 17,500 |
| 2023/12/20 | 1,911 | 1,920 | 1,909 | 1,917 | +6 | +0.3% | 14,500 |
| 2023/12/19 | 1,920 | 1,949 | 1,895 | 1,911 | ±0 | ±0% | 28,700 |
| 2023/12/18 | 1,917 | 1,917 | 1,892 | 1,911 | +1 | +0.1% | 18,600 |
| 2023/12/15 | 1,907 | 1,913 | 1,903 | 1,910 | +5 | +0.3% | 12,900 |
| 2023/12/14 | 1,913 | 1,929 | 1,905 | 1,905 | -8 | -0.4% | 12,000 |
| 2023/12/13 | 1,912 | 1,916 | 1,905 | 1,913 | -2 | -0.1% | 13,600 |
| 2023/12/12 | 1,929 | 1,929 | 1,906 | 1,915 | -14 | -0.7% | 13,900 |
| 2023/12/11 | 1,929 | 1,929 | 1,917 | 1,929 | +8 | +0.4% | 13,100 |
| 2023/12/08 | 1,940 | 1,945 | 1,917 | 1,921 | -19 | -1% | 24,200 |
| 2023/12/07 | 1,960 | 1,967 | 1,940 | 1,940 | -19 | -1% | 18,100 |
| 2023/12/06 | 1,957 | 1,959 | 1,942 | 1,959 | +6 | +0.3% | 12,900 |
| 2023/12/05 | 1,961 | 1,977 | 1,945 | 1,953 | -10 | -0.5% | 22,600 |
| 2023/12/04 | 1,960 | 1,983 | 1,960 | 1,963 | +2 | +0.1% | 13,900 |
| 2023/12/01 | 2,003 | 2,005 | 1,958 | 1,961 | -38 | -1.9% | 30,400 |
| 2023/11/30 | 1,971 | 2,002 | 1,952 | 1,999 | +13 | +0.7% | 29,500 |
| 2023/11/29 | 1,974 | 2,023 | 1,969 | 1,986 | -60 | -2.9% | 117,400 |
| 2023/11/28 | 2,065 | 2,065 | 2,035 | 2,046 | -20 | -1% | 329,800 |
| 2023/11/27 | 2,087 | 2,091 | 2,052 | 2,066 | -17 | -0.8% | 66,400 |
| 2023/11/24 | 2,081 | 2,085 | 2,070 | 2,083 | +8 | +0.4% | 22,400 |
| 2023/11/22 | 2,082 | 2,084 | 2,070 | 2,075 | ±0 | ±0% | 17,600 |
| 2023/11/21 | 2,087 | 2,096 | 2,063 | 2,075 | -3 | -0.1% | 23,400 |
| 2023/11/20 | 2,090 | 2,106 | 2,071 | 2,078 | -2 | -0.1% | 19,200 |
| 2023/11/17 | 2,057 | 2,084 | 2,056 | 2,080 | +22 | +1.1% | 16,700 |
| 2023/11/16 | 2,045 | 2,058 | 2,041 | 2,058 | +14 | +0.7% | 13,600 |
201～
250
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
