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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,094 | 1,094 | 1,081 | 1,092 | +12 | +1.1% | 1,000 |
| 2014/08/28 | 1,075 | 1,080 | 1,075 | 1,080 | -5 | -0.5% | 2,200 |
| 2014/08/27 | 1,089 | 1,091 | 1,085 | 1,085 | -1 | -0.1% | 3,900 |
| 2014/08/26 | 1,095 | 1,095 | 1,086 | 1,086 | -2 | -0.2% | 5,000 |
| 2014/08/25 | 1,085 | 1,090 | 1,084 | 1,088 | -1 | -0.1% | 3,100 |
| 2014/08/22 | 1,084 | 1,089 | 1,084 | 1,089 | -1 | -0.1% | 1,700 |
| 2014/08/21 | 1,083 | 1,090 | 1,082 | 1,090 | +10 | +0.9% | 500 |
| 2014/08/20 | 1,087 | 1,089 | 1,080 | 1,080 | -3 | -0.3% | 2,800 |
| 2014/08/19 | 1,089 | 1,089 | 1,080 | 1,083 | +3 | +0.3% | 2,700 |
| 2014/08/18 | 1,086 | 1,089 | 1,080 | 1,080 | -6 | -0.6% | 1,400 |
| 2014/08/15 | 1,082 | 1,086 | 1,082 | 1,086 | +5 | +0.5% | 1,000 |
| 2014/08/14 | 1,092 | 1,092 | 1,081 | 1,081 | -9 | -0.8% | 1,100 |
| 2014/08/13 | 1,092 | 1,092 | 1,081 | 1,090 | +9 | +0.8% | 900 |
| 2014/08/12 | 1,088 | 1,088 | 1,073 | 1,081 | -2 | -0.2% | 2,600 |
| 2014/08/11 | 1,089 | 1,089 | 1,078 | 1,083 | +5 | +0.5% | 2,200 |
| 2014/08/08 | 1,089 | 1,089 | 1,070 | 1,078 | +6 | +0.6% | 2,100 |
| 2014/08/07 | 1,086 | 1,094 | 1,072 | 1,072 | -8 | -0.7% | 3,300 |
| 2014/08/06 | 1,081 | 1,087 | 1,080 | 1,080 | -1 | -0.1% | 2,200 |
| 2014/08/05 | 1,073 | 1,084 | 1,072 | 1,081 | +8 | +0.7% | 3,100 |
| 2014/08/04 | 1,068 | 1,077 | 1,068 | 1,073 | +5 | +0.5% | 1,500 |
| 2014/08/01 | 1,068 | 1,068 | 1,063 | 1,068 | ±0 | ±0% | 2,600 |
| 2014/07/31 | 1,070 | 1,070 | 1,068 | 1,068 | +7 | +0.7% | 1,400 |
| 2014/07/30 | 1,027 | 1,065 | 1,027 | 1,061 | -26 | -2.4% | 14,900 |
| 2014/07/29 | 1,089 | 1,089 | 1,087 | 1,087 | +1 | +0.1% | 1,500 |
| 2014/07/28 | 1,091 | 1,094 | 1,086 | 1,086 | +1 | +0.1% | 1,900 |
| 2014/07/25 | 1,094 | 1,094 | 1,085 | 1,085 | -2 | -0.2% | 5,600 |
| 2014/07/24 | 1,076 | 1,087 | 1,073 | 1,087 | +9 | +0.8% | 3,500 |
| 2014/07/23 | 1,080 | 1,080 | 1,072 | 1,078 | ±0 | ±0% | 3,000 |
| 2014/07/22 | 1,073 | 1,080 | 1,073 | 1,078 | +1 | +0.1% | 3,600 |
| 2014/07/18 | 1,080 | 1,081 | 1,070 | 1,077 | +7 | +0.7% | 1,700 |
| 2014/07/17 | 1,085 | 1,085 | 1,066 | 1,070 | -2 | -0.2% | 1,800 |
| 2014/07/16 | 1,070 | 1,080 | 1,070 | 1,072 | -2 | -0.2% | 1,200 |
| 2014/07/15 | 1,098 | 1,098 | 1,069 | 1,074 | +5 | +0.5% | 2,900 |
| 2014/07/14 | 1,065 | 1,069 | 1,065 | 1,069 | +4 | +0.4% | 800 |
| 2014/07/11 | 1,060 | 1,065 | 1,058 | 1,065 | +1 | +0.1% | 2,100 |
| 2014/07/10 | 1,090 | 1,090 | 1,064 | 1,064 | -23 | -2.1% | 9,200 |
| 2014/07/09 | 1,071 | 1,087 | 1,070 | 1,087 | +22 | +2.1% | 8,200 |
| 2014/07/08 | 1,065 | 1,070 | 1,062 | 1,065 | -1 | -0.1% | 2,200 |
| 2014/07/07 | 1,065 | 1,074 | 1,065 | 1,066 | -3 | -0.3% | 4,000 |
| 2014/07/04 | 1,069 | 1,069 | 1,063 | 1,069 | +8 | +0.8% | 2,100 |
| 2014/07/03 | 1,064 | 1,064 | 1,061 | 1,061 | -1 | -0.1% | 1,900 |
| 2014/07/02 | 1,060 | 1,065 | 1,059 | 1,062 | +5 | +0.5% | 3,800 |
| 2014/07/01 | 1,057 | 1,059 | 1,057 | 1,057 | +1 | +0.1% | 1,900 |
| 2014/06/30 | 1,055 | 1,056 | 1,055 | 1,056 | +1 | +0.1% | 1,100 |
| 2014/06/27 | 1,051 | 1,055 | 1,051 | 1,055 | +1 | +0.1% | 600 |
| 2014/06/26 | 1,051 | 1,055 | 1,051 | 1,054 | +7 | +0.7% | 500 |
| 2014/06/25 | 1,055 | 1,055 | 1,044 | 1,047 | +1 | +0.1% | 2,000 |
| 2014/06/24 | 1,052 | 1,052 | 1,040 | 1,046 | -5 | -0.5% | 3,100 |
| 2014/06/23 | 1,047 | 1,053 | 1,046 | 1,051 | +4 | +0.4% | 1,600 |
| 2014/06/20 | 1,052 | 1,054 | 1,047 | 1,047 | -4 | -0.4% | 2,000 |
2501～
2550
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 | 194,400円 | +3.4% | +2.0% | 2.67% | 11.47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 | 168,300円 | +2.6% | -5.5% | 5.56% | 7.16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 | 109,400円 | +20.7% | +2.0% | 5.94% | 14.87倍 | 9.09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
