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 |
|---|---|---|---|---|---|---|---|
| 2013/12/26 | 996 | 1,003 | 990 | 1,003 | +14 | +1.4% | 3,200 |
| 2013/12/25 | 1,000 | 1,000 | 989 | 989 | -10 | -1% | 10,500 |
| 2013/12/24 | 999 | 1,000 | 994 | 999 | ±0 | ±0% | 4,300 |
| 2013/12/20 | 1,000 | 1,002 | 999 | 999 | +1 | +0.1% | 3,500 |
| 2013/12/19 | 998 | 1,004 | 996 | 998 | +2 | +0.2% | 3,400 |
| 2013/12/18 | 1,000 | 1,000 | 995 | 996 | -3 | -0.3% | 4,600 |
| 2013/12/17 | 1,000 | 1,001 | 999 | 999 | ±0 | ±0% | 1,700 |
| 2013/12/16 | 1,004 | 1,004 | 999 | 999 | -4 | -0.4% | 1,700 |
| 2013/12/13 | 1,000 | 1,003 | 999 | 1,003 | ±0 | ±0% | 800 |
| 2013/12/12 | 999 | 1,006 | 999 | 1,003 | +4 | +0.4% | 1,000 |
| 2013/12/11 | 1,005 | 1,005 | 999 | 999 | -7 | -0.7% | 1,100 |
| 2013/12/10 | 999 | 1,006 | 999 | 1,006 | +5 | +0.5% | 5,800 |
| 2013/12/09 | 1,005 | 1,005 | 994 | 1,001 | +1 | +0.1% | 9,500 |
| 2013/12/06 | 1,001 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2013/12/05 | 999 | 1,003 | 999 | 1,000 | -2 | -0.2% | 3,600 |
| 2013/12/04 | 1,000 | 1,003 | 999 | 1,002 | +2 | +0.2% | 2,900 |
| 2013/12/03 | 1,001 | 1,001 | 999 | 1,000 | ±0 | ±0% | 2,800 |
| 2013/12/02 | 1,003 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 2,700 |
| 2013/11/29 | 1,001 | 1,003 | 999 | 1,003 | +3 | +0.3% | 2,800 |
| 2013/11/28 | 1,000 | 1,002 | 999 | 1,000 | +1 | +0.1% | 2,900 |
| 2013/11/27 | 992 | 1,010 | 992 | 999 | -42 | -4% | 15,700 |
| 2013/11/26 | 1,035 | 1,041 | 1,035 | 1,041 | +6 | +0.6% | 10,200 |
| 2013/11/25 | 1,039 | 1,039 | 1,035 | 1,035 | ±0 | ±0% | 5,900 |
| 2013/11/22 | 1,034 | 1,036 | 1,029 | 1,035 | +1 | +0.1% | 10,200 |
| 2013/11/21 | 1,037 | 1,037 | 1,032 | 1,034 | +3 | +0.3% | 2,200 |
| 2013/11/20 | 1,037 | 1,038 | 1,031 | 1,031 | -6 | -0.6% | 3,900 |
| 2013/11/19 | 1,037 | 1,038 | 1,034 | 1,037 | -1 | -0.1% | 3,000 |
| 2013/11/18 | 1,034 | 1,038 | 1,034 | 1,038 | +4 | +0.4% | 3,400 |
| 2013/11/15 | 1,031 | 1,036 | 1,030 | 1,034 | +3 | +0.3% | 2,800 |
| 2013/11/14 | 1,038 | 1,038 | 1,031 | 1,031 | -1 | -0.1% | 3,100 |
| 2013/11/13 | 1,035 | 1,039 | 1,032 | 1,032 | +2 | +0.2% | 1,500 |
| 2013/11/12 | 1,036 | 1,042 | 1,025 | 1,030 | -7 | -0.7% | 3,400 |
| 2013/11/11 | 1,033 | 1,040 | 1,033 | 1,037 | -3 | -0.3% | 4,800 |
| 2013/11/08 | 1,035 | 1,045 | 1,035 | 1,040 | +3 | +0.3% | 3,500 |
| 2013/11/07 | 1,036 | 1,043 | 1,036 | 1,037 | +2 | +0.2% | 3,300 |
| 2013/11/06 | 1,033 | 1,039 | 1,033 | 1,035 | +2 | +0.2% | 1,300 |
| 2013/11/05 | 1,040 | 1,041 | 1,033 | 1,033 | -8 | -0.8% | 5,600 |
| 2013/11/01 | 1,045 | 1,046 | 1,041 | 1,041 | -4 | -0.4% | 1,900 |
| 2013/10/31 | 1,043 | 1,045 | 1,040 | 1,045 | +10 | +1% | 2,400 |
| 2013/10/30 | 1,039 | 1,039 | 1,034 | 1,035 | +1 | +0.1% | 1,600 |
| 2013/10/29 | 1,032 | 1,039 | 1,030 | 1,034 | +2 | +0.2% | 1,400 |
| 2013/10/28 | 1,022 | 1,032 | 1,022 | 1,032 | +8 | +0.8% | 2,700 |
| 2013/10/25 | 1,030 | 1,030 | 1,023 | 1,024 | -6 | -0.6% | 4,900 |
| 2013/10/24 | 1,033 | 1,037 | 1,027 | 1,030 | -3 | -0.3% | 4,300 |
| 2013/10/23 | 1,035 | 1,035 | 1,033 | 1,033 | -2 | -0.2% | 1,200 |
| 2013/10/22 | 1,035 | 1,035 | 1,031 | 1,035 | -3 | -0.3% | 2,100 |
| 2013/10/21 | 1,030 | 1,039 | 1,030 | 1,038 | -5 | -0.5% | 4,500 |
| 2013/10/18 | 1,034 | 1,043 | 1,034 | 1,043 | +11 | +1.1% | 1,200 |
| 2013/10/17 | 1,030 | 1,035 | 1,028 | 1,032 | +2 | +0.2% | 1,100 |
| 2013/10/16 | 1,021 | 1,035 | 1,021 | 1,030 | -3 | -0.3% | 1,800 |
2851～
2900
件表示中 / 5473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 | 213,200円 | +5.4% | -11.4% | 3.56% | 11.45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 | 171,600円 | -7.5% | -12.8% | 5.24% | 7.54倍 | 0.65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 |
| 田中化研 | 40,200円 | +26.0% | - | 0.00% | - | 0.78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 |
| 児玉化 | 80,500円 | +373.4% | +570.1% | 0.00% | 0.63倍 | 3.10倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 邦アセチレン | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 |
市場注目の銘柄
チャート関連のコラム
