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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,010 | 1,010 | 996 | 996 | -13 | -1.3% | 1,800 |
| 2013/08/22 | 998 | 1,009 | 996 | 1,009 | +12 | +1.2% | 700 |
| 2013/08/21 | 999 | 999 | 997 | 997 | +2 | +0.2% | 1,400 |
| 2013/08/20 | 1,010 | 1,010 | 995 | 995 | -4 | -0.4% | 2,900 |
| 2013/08/19 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,200 |
| 2013/08/16 | 1,000 | 1,000 | 999 | 1,000 | -1 | -0.1% | 500 |
| 2013/08/15 | 1,009 | 1,009 | 1,001 | 1,001 | -4 | -0.4% | 1,200 |
| 2013/08/14 | 999 | 1,005 | 999 | 1,005 | -5 | -0.5% | 300 |
| 2013/08/13 | 1,006 | 1,010 | 995 | 1,010 | +5 | +0.5% | 3,800 |
| 2013/08/12 | 1,012 | 1,012 | 1,005 | 1,005 | -5 | -0.5% | 1,900 |
| 2013/08/09 | 1,007 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 500 |
| 2013/08/08 | 1,006 | 1,006 | 1,006 | 1,006 | -1 | -0.1% | 300 |
| 2013/08/07 | 1,006 | 1,007 | 1,006 | 1,007 | -3 | -0.3% | 500 |
| 2013/08/06 | 1,006 | 1,010 | 1,006 | 1,010 | +5 | +0.5% | 700 |
| 2013/08/05 | 1,011 | 1,011 | 1,005 | 1,005 | ±0 | ±0% | 2,300 |
| 2013/08/02 | 1,000 | 1,005 | 998 | 1,005 | +9 | +0.9% | 900 |
| 2013/08/01 | 996 | 996 | 996 | 996 | +3 | +0.3% | 1,000 |
| 2013/07/31 | 993 | 993 | 993 | 993 | -7 | -0.7% | 1,000 |
| 2013/07/30 | 999 | 1,005 | 999 | 1,000 | +1 | +0.1% | 2,100 |
| 2013/07/29 | 1,010 | 1,010 | 999 | 999 | -1 | -0.1% | 1,400 |
| 2013/07/26 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 200 |
| 2013/07/25 | 998 | 1,008 | 995 | 997 | -13 | -1.3% | 6,500 |
| 2013/07/24 | 1,007 | 1,010 | 1,000 | 1,010 | +3 | +0.3% | 3,800 |
| 2013/07/23 | 1,008 | 1,009 | 1,002 | 1,007 | +7 | +0.7% | 2,400 |
| 2013/07/22 | 1,005 | 1,005 | 1,000 | 1,000 | +1 | +0.1% | 2,700 |
| 2013/07/19 | 999 | 999 | 997 | 999 | ±0 | ±0% | 1,500 |
| 2013/07/18 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,400 |
| 2013/07/17 | 1,002 | 1,005 | 1,000 | 1,000 | -2 | -0.2% | 2,300 |
| 2013/07/16 | 1,008 | 1,008 | 1,002 | 1,002 | ±0 | ±0% | 800 |
| 2013/07/12 | 1,005 | 1,008 | 1,002 | 1,002 | -4 | -0.4% | 3,400 |
| 2013/07/11 | 1,008 | 1,008 | 1,004 | 1,006 | +2 | +0.2% | 900 |
| 2013/07/10 | 1,014 | 1,014 | 1,003 | 1,004 | +2 | +0.2% | 5,300 |
| 2013/07/09 | 1,013 | 1,013 | 1,001 | 1,002 | -3 | -0.3% | 4,300 |
| 2013/07/08 | 1,002 | 1,014 | 1,002 | 1,005 | +4 | +0.4% | 3,100 |
| 2013/07/05 | 1,010 | 1,010 | 994 | 1,001 | +8 | +0.8% | 3,500 |
| 2013/07/04 | 999 | 1,008 | 993 | 993 | +3 | +0.3% | 3,100 |
| 2013/07/03 | 987 | 990 | 987 | 990 | +4 | +0.4% | 1,500 |
| 2013/07/02 | 984 | 988 | 973 | 986 | +16 | +1.6% | 2,700 |
| 2013/07/01 | 968 | 970 | 968 | 970 | +9 | +0.9% | 600 |
| 2013/06/28 | 961 | 964 | 961 | 961 | +9 | +0.9% | 600 |
| 2013/06/27 | 956 | 956 | 952 | 952 | -18 | -1.9% | 200 |
| 2013/06/26 | 970 | 970 | 970 | 970 | +9 | +0.9% | 100 |
| 2013/06/25 | 984 | 984 | 961 | 961 | +1 | +0.1% | 2,000 |
| 2013/06/24 | 956 | 964 | 950 | 960 | +15 | +1.6% | 900 |
| 2013/06/21 | 963 | 963 | 933 | 945 | -24 | -2.5% | 1,800 |
| 2013/06/20 | 965 | 969 | 965 | 969 | +19 | +2% | 2,000 |
| 2013/06/19 | 942 | 965 | 942 | 950 | +4 | +0.4% | 1,100 |
| 2013/06/18 | 945 | 946 | 941 | 946 | +11 | +1.2% | 1,600 |
| 2013/06/17 | 933 | 935 | 932 | 935 | +3 | +0.3% | 800 |
| 2013/06/14 | 945 | 945 | 930 | 932 | +2 | +0.2% | 800 |
2751～
2800
件表示中 / 5289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 | 194,800円 | +3.4% | +2.0% | 2.67% | 11.50倍 | 0.86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 | 167,800円 | +2.6% | -5.5% | 5.57% | 7.14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 | 35,700円 | +1.6% | +2.4% | 3.92% | 7.76倍 | 0.70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 | 107,900円 | +20.7% | +2.0% | 6.02% | 14.66倍 | 8.97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 |
| リプロセル | 11,700円 | +9.7% | - | 0.00% | - | 1.26倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
市場注目の銘柄
チャート関連のコラム
