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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,092 | 1,092 | 1,083 | 1,083 | -2 | -0.2% | 2,000 |
| 2014/04/04 | 1,090 | 1,090 | 1,083 | 1,085 | +2 | +0.2% | 1,600 |
| 2014/04/03 | 1,087 | 1,088 | 1,083 | 1,083 | ±0 | ±0% | 1,600 |
| 2014/04/02 | 1,090 | 1,098 | 1,083 | 1,083 | ±0 | ±0% | 5,700 |
| 2014/04/01 | 1,092 | 1,093 | 1,083 | 1,083 | +1 | +0.1% | 5,300 |
| 2014/03/31 | 1,079 | 1,085 | 1,075 | 1,082 | +2 | +0.2% | 4,400 |
| 2014/03/28 | 1,066 | 1,080 | 1,066 | 1,080 | +20 | +1.9% | 3,900 |
| 2014/03/27 | 1,068 | 1,071 | 1,047 | 1,060 | +13 | +1.2% | 5,900 |
| 2014/03/26 | 1,045 | 1,059 | 1,045 | 1,047 | +8 | +0.8% | 4,200 |
| 2014/03/25 | 1,050 | 1,050 | 1,033 | 1,039 | -1 | -0.1% | 2,400 |
| 2014/03/24 | 1,053 | 1,053 | 1,025 | 1,040 | +16 | +1.6% | 2,500 |
| 2014/03/20 | 1,060 | 1,060 | 1,023 | 1,024 | -19 | -1.8% | 4,600 |
| 2014/03/19 | 1,064 | 1,064 | 1,022 | 1,043 | -12 | -1.1% | 2,700 |
| 2014/03/18 | 1,056 | 1,056 | 1,000 | 1,055 | +6 | +0.6% | 4,400 |
| 2014/03/17 | 1,060 | 1,065 | 1,048 | 1,049 | -5 | -0.5% | 3,400 |
| 2014/03/14 | 1,052 | 1,054 | 1,040 | 1,054 | ±0 | ±0% | 2,600 |
| 2014/03/13 | 1,062 | 1,068 | 1,054 | 1,054 | +2 | +0.2% | 800 |
| 2014/03/12 | 1,051 | 1,060 | 1,050 | 1,052 | +1 | +0.1% | 1,900 |
| 2014/03/11 | 1,080 | 1,080 | 1,051 | 1,051 | -29 | -2.7% | 4,500 |
| 2014/03/10 | 1,100 | 1,103 | 1,058 | 1,080 | -6 | -0.6% | 9,900 |
| 2014/03/07 | 1,085 | 1,124 | 1,069 | 1,086 | +25 | +2.4% | 41,200 |
| 2014/03/06 | 1,070 | 1,072 | 1,060 | 1,061 | -9 | -0.8% | 1,600 |
| 2014/03/05 | 1,065 | 1,071 | 1,059 | 1,070 | +11 | +1% | 7,900 |
| 2014/03/04 | 1,042 | 1,059 | 1,040 | 1,059 | +19 | +1.8% | 6,100 |
| 2014/03/03 | 1,043 | 1,043 | 1,033 | 1,040 | +7 | +0.7% | 1,700 |
| 2014/02/28 | 1,040 | 1,040 | 1,033 | 1,033 | -14 | -1.3% | 1,900 |
| 2014/02/27 | 1,050 | 1,050 | 1,047 | 1,047 | -2 | -0.2% | 1,200 |
| 2014/02/26 | 1,049 | 1,049 | 1,049 | 1,049 | +11 | +1.1% | 100 |
| 2014/02/25 | 1,052 | 1,052 | 1,038 | 1,038 | -7 | -0.7% | 7,900 |
| 2014/02/24 | 1,035 | 1,045 | 1,032 | 1,045 | +15 | +1.5% | 2,800 |
| 2014/02/21 | 1,030 | 1,031 | 1,030 | 1,030 | ±0 | ±0% | 900 |
| 2014/02/20 | 1,043 | 1,043 | 1,030 | 1,030 | +5 | +0.5% | 3,500 |
| 2014/02/19 | 1,015 | 1,025 | 1,015 | 1,025 | +14 | +1.4% | 900 |
| 2014/02/18 | 1,008 | 1,015 | 1,008 | 1,011 | +4 | +0.4% | 1,300 |
| 2014/02/17 | 1,014 | 1,015 | 1,007 | 1,007 | +7 | +0.7% | 2,100 |
| 2014/02/14 | 1,007 | 1,013 | 1,000 | 1,000 | -37 | -3.6% | 3,800 |
| 2014/02/13 | 1,032 | 1,045 | 1,032 | 1,037 | +5 | +0.5% | 700 |
| 2014/02/12 | 1,044 | 1,044 | 1,032 | 1,032 | -12 | -1.1% | 1,400 |
| 2014/02/10 | 1,044 | 1,044 | 1,044 | 1,044 | +19 | +1.9% | 1,000 |
| 2014/02/07 | 1,037 | 1,037 | 1,025 | 1,025 | +5 | +0.5% | 1,600 |
| 2014/02/06 | 995 | 1,020 | 995 | 1,020 | +25 | +2.5% | 500 |
| 2014/02/05 | 1,020 | 1,020 | 984 | 995 | -19 | -1.9% | 3,200 |
| 2014/02/04 | 1,038 | 1,039 | 960 | 1,014 | -36 | -3.4% | 8,200 |
| 2014/02/03 | 1,054 | 1,054 | 1,039 | 1,050 | -5 | -0.5% | 1,800 |
| 2014/01/31 | 1,058 | 1,058 | 1,045 | 1,055 | +2 | +0.2% | 1,300 |
| 2014/01/30 | 1,033 | 1,053 | 1,033 | 1,053 | -7 | -0.7% | 1,500 |
| 2014/01/29 | 1,041 | 1,060 | 1,041 | 1,060 | +20 | +1.9% | 4,500 |
| 2014/01/28 | 1,035 | 1,040 | 1,035 | 1,040 | +1 | +0.1% | 1,200 |
| 2014/01/27 | 1,040 | 1,040 | 1,031 | 1,039 | -6 | -0.6% | 900 |
| 2014/01/24 | 1,059 | 1,059 | 1,044 | 1,045 | -10 | -0.9% | 2,800 |
2601～
2650
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 | 194,500円 | +3.4% | +2.0% | 2.67% | 11.48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 | 168,000円 | +2.6% | -5.5% | 5.57% | 7.15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 | 35,500円 | +1.6% | +2.4% | 3.94% | 7.71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 | 108,900円 | +20.7% | +2.0% | 5.97% | 14.80倍 | 9.05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
