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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 1,045 | 1,045 | 1,033 | 1,033 | ±0 | ±0% | 1,600 |
| 2013/10/11 | 1,047 | 1,047 | 1,033 | 1,033 | -14 | -1.3% | 900 |
| 2013/10/10 | 1,040 | 1,047 | 1,020 | 1,047 | +12 | +1.2% | 2,600 |
| 2013/10/09 | 1,030 | 1,035 | 1,025 | 1,035 | -3 | -0.3% | 1,700 |
| 2013/10/08 | 1,049 | 1,049 | 1,038 | 1,038 | -11 | -1% | 2,300 |
| 2013/10/07 | 1,047 | 1,050 | 1,047 | 1,049 | +1 | +0.1% | 4,000 |
| 2013/10/04 | 1,048 | 1,048 | 1,046 | 1,048 | -1 | -0.1% | 2,800 |
| 2013/10/03 | 1,049 | 1,049 | 1,039 | 1,049 | +9 | +0.9% | 2,100 |
| 2013/10/02 | 1,039 | 1,047 | 1,039 | 1,040 | +1 | +0.1% | 2,700 |
| 2013/10/01 | 1,030 | 1,039 | 1,030 | 1,039 | +14 | +1.4% | 4,400 |
| 2013/09/30 | 1,025 | 1,031 | 1,021 | 1,025 | -3 | -0.3% | 3,900 |
| 2013/09/27 | 1,015 | 1,029 | 1,015 | 1,028 | +13 | +1.3% | 3,900 |
| 2013/09/26 | 1,007 | 1,015 | 1,007 | 1,015 | +5 | +0.5% | 7,700 |
| 2013/09/25 | 1,010 | 1,010 | 1,009 | 1,010 | ±0 | ±0% | 9,400 |
| 2013/09/24 | 1,010 | 1,010 | 1,009 | 1,010 | +2 | +0.2% | 2,700 |
| 2013/09/20 | 1,008 | 1,009 | 1,008 | 1,008 | ±0 | ±0% | 3,900 |
| 2013/09/19 | 1,008 | 1,009 | 1,005 | 1,008 | +1 | +0.1% | 2,200 |
| 2013/09/18 | 1,007 | 1,007 | 1,007 | 1,007 | +6 | +0.6% | 1,700 |
| 2013/09/17 | 1,005 | 1,007 | 1,001 | 1,001 | +1 | +0.1% | 3,500 |
| 2013/09/13 | 1,000 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 1,000 |
| 2013/09/12 | 1,003 | 1,003 | 1,001 | 1,001 | +2 | +0.2% | 900 |
| 2013/09/11 | 1,000 | 1,001 | 999 | 999 | ±0 | ±0% | 5,400 |
| 2013/09/10 | 1,010 | 1,010 | 999 | 999 | -5 | -0.5% | 4,000 |
| 2013/09/09 | 1,005 | 1,005 | 999 | 1,004 | +12 | +1.2% | 1,700 |
| 2013/09/06 | 992 | 992 | 992 | 992 | +1 | +0.1% | 100 |
| 2013/09/05 | 1,016 | 1,016 | 954 | 991 | -19 | -1.9% | 15,000 |
| 2013/09/04 | 1,007 | 1,010 | 1,005 | 1,010 | +3 | +0.3% | 3,500 |
| 2013/09/03 | 1,006 | 1,007 | 1,004 | 1,007 | +9 | +0.9% | 500 |
| 2013/09/02 | 1,006 | 1,007 | 996 | 998 | -8 | -0.8% | 1,900 |
| 2013/08/30 | 997 | 1,007 | 997 | 1,006 | +9 | +0.9% | 800 |
| 2013/08/29 | 1,007 | 1,007 | 995 | 997 | -10 | -1% | 2,600 |
| 2013/08/28 | 998 | 1,007 | 998 | 1,007 | +4 | +0.4% | 1,800 |
| 2013/08/27 | 1,000 | 1,007 | 1,000 | 1,003 | +3 | +0.3% | 3,100 |
| 2013/08/26 | 1,009 | 1,009 | 1,000 | 1,000 | +4 | +0.4% | 1,000 |
| 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 |
2901～
2950
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
