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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,050 | 1,060 | 1,036 | 1,042 | +2 | +0.2% | 7,600 |
| 2013/03/29 | 1,045 | 1,048 | 1,034 | 1,040 | -10 | -1% | 3,300 |
| 2013/03/28 | 1,052 | 1,052 | 1,030 | 1,050 | +22 | +2.1% | 4,600 |
| 2013/03/27 | 1,008 | 1,028 | 1,007 | 1,028 | +23 | +2.3% | 4,400 |
| 2013/03/26 | 1,005 | 1,005 | 1,001 | 1,005 | ±0 | ±0% | 1,300 |
| 2013/03/25 | 1,024 | 1,024 | 1,000 | 1,005 | -5 | -0.5% | 9,700 |
| 2013/03/22 | 1,002 | 1,010 | 1,002 | 1,010 | +10 | +1% | 3,400 |
| 2013/03/21 | 999 | 1,001 | 990 | 1,000 | +8 | +0.8% | 6,600 |
| 2013/03/19 | 990 | 994 | 990 | 992 | +12 | +1.2% | 2,100 |
| 2013/03/18 | 993 | 995 | 980 | 980 | -5 | -0.5% | 2,200 |
| 2013/03/15 | 990 | 990 | 985 | 985 | ±0 | ±0% | 4,300 |
| 2013/03/14 | 980 | 985 | 980 | 985 | +11 | +1.1% | 800 |
| 2013/03/13 | 969 | 990 | 968 | 974 | +7 | +0.7% | 4,400 |
| 2013/03/12 | 978 | 978 | 965 | 967 | -11 | -1.1% | 2,200 |
| 2013/03/11 | 978 | 978 | 967 | 978 | +15 | +1.6% | 3,900 |
| 2013/03/08 | 960 | 974 | 952 | 963 | +5 | +0.5% | 5,900 |
| 2013/03/07 | 950 | 959 | 950 | 958 | +12 | +1.3% | 1,200 |
| 2013/03/06 | 949 | 949 | 944 | 946 | +2 | +0.2% | 2,000 |
| 2013/03/05 | 950 | 950 | 940 | 944 | -2 | -0.2% | 5,900 |
| 2013/03/04 | 948 | 950 | 946 | 946 | +6 | +0.6% | 2,900 |
| 2013/03/01 | 945 | 945 | 940 | 940 | -3 | -0.3% | 2,500 |
| 2013/02/28 | 940 | 943 | 939 | 943 | +3 | +0.3% | 1,000 |
| 2013/02/27 | 934 | 940 | 934 | 940 | +8 | +0.9% | 2,400 |
| 2013/02/26 | 939 | 939 | 932 | 932 | -4 | -0.4% | 800 |
| 2013/02/25 | 926 | 936 | 926 | 936 | -5 | -0.5% | 12,900 |
| 2013/02/22 | 933 | 950 | 933 | 941 | +11 | +1.2% | 6,000 |
| 2013/02/21 | 932 | 932 | 929 | 930 | -2 | -0.2% | 4,100 |
| 2013/02/20 | 925 | 932 | 925 | 932 | +8 | +0.9% | 2,100 |
| 2013/02/19 | 926 | 927 | 923 | 924 | -2 | -0.2% | 1,200 |
| 2013/02/18 | 928 | 928 | 920 | 926 | ±0 | ±0% | 3,600 |
| 2013/02/15 | 930 | 930 | 923 | 926 | -3 | -0.3% | 3,600 |
| 2013/02/14 | 929 | 929 | 928 | 929 | +1 | +0.1% | 400 |
| 2013/02/13 | 929 | 929 | 928 | 928 | ±0 | ±0% | 1,400 |
| 2013/02/12 | 935 | 935 | 926 | 928 | -3 | -0.3% | 4,500 |
| 2013/02/08 | 935 | 935 | 931 | 931 | -4 | -0.4% | 600 |
| 2013/02/07 | 928 | 935 | 928 | 935 | +8 | +0.9% | 900 |
| 2013/02/06 | 925 | 935 | 925 | 927 | -11 | -1.2% | 2,200 |
| 2013/02/05 | 921 | 938 | 921 | 938 | +18 | +2% | 2,500 |
| 2013/02/04 | 920 | 923 | 919 | 920 | ±0 | ±0% | 6,600 |
| 2013/02/01 | 924 | 924 | 920 | 920 | -3 | -0.3% | 3,600 |
| 2013/01/31 | 925 | 925 | 923 | 923 | +1 | +0.1% | 2,000 |
| 2013/01/30 | 925 | 925 | 922 | 922 | -3 | -0.3% | 1,000 |
| 2013/01/29 | 922 | 925 | 922 | 925 | +2 | +0.2% | 1,100 |
| 2013/01/28 | 925 | 925 | 922 | 923 | +1 | +0.1% | 1,200 |
| 2013/01/25 | 922 | 929 | 922 | 922 | ±0 | ±0% | 3,100 |
| 2013/01/24 | 935 | 936 | 906 | 922 | -12 | -1.3% | 4,700 |
| 2013/01/23 | 931 | 934 | 927 | 934 | +2 | +0.2% | 700 |
| 2013/01/22 | 927 | 935 | 927 | 932 | +5 | +0.5% | 300 |
| 2013/01/21 | 925 | 928 | 925 | 927 | -8 | -0.9% | 2,600 |
| 2013/01/18 | 932 | 935 | 930 | 935 | +4 | +0.4% | 1,100 |
2851～
2900
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
