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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 1,042 | 1,069 | 1,041 | 1,065 | +14 | +1.3% | 3,900 |
| 2014/04/10 | 1,080 | 1,084 | 1,051 | 1,051 | -9 | -0.8% | 2,500 |
| 2014/04/09 | 1,078 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 3,400 |
| 2014/04/08 | 1,080 | 1,080 | 1,060 | 1,070 | -13 | -1.2% | 5,900 |
| 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 |
2751～
2800
件表示中 / 5442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 | 211,200円 | +3.4% | +2.0% | 3.79% | 7.99倍 | 0.90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 |
| 田中化研 | 43,300円 | +26.0% | - | 0.00% | - | 0.84倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ＫＩＭＯＴＯ | 23,000円 | -5.3% | -16.5% | 3.04% | 12.97倍 | 0.55倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26倍 | 0.67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 |
| ＵＦＨＤ | 71,900円 | +10.9% | -3.3% | 5.42% | 8.89倍 | 0.75倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
市場注目の銘柄
チャート関連のコラム
