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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,976 | 1,998 | 1,970 | 1,988 | +7 | +0.4% | 7,900 |
| 2024/04/02 | 2,005 | 2,009 | 1,980 | 1,981 | -23 | -1.1% | 10,000 |
| 2024/04/01 | 2,008 | 2,013 | 1,991 | 2,004 | -3 | -0.1% | 11,600 |
| 2024/03/29 | 1,970 | 2,008 | 1,967 | 2,007 | +25 | +1.3% | 11,200 |
| 2024/03/28 | 2,000 | 2,038 | 1,967 | 1,982 | +47 | +2.4% | 82,300 |
| 2024/03/27 | 1,945 | 1,956 | 1,934 | 1,935 | -10 | -0.5% | 37,900 |
| 2024/03/26 | 1,960 | 1,971 | 1,945 | 1,945 | -19 | -1% | 12,200 |
| 2024/03/25 | 1,964 | 1,976 | 1,956 | 1,964 | +1 | +0.1% | 15,000 |
| 2024/03/22 | 1,967 | 1,967 | 1,936 | 1,963 | +6 | +0.3% | 10,000 |
| 2024/03/21 | 1,956 | 1,959 | 1,945 | 1,957 | +8 | +0.4% | 11,000 |
| 2024/03/19 | 1,930 | 1,953 | 1,924 | 1,949 | +24 | +1.2% | 11,900 |
| 2024/03/18 | 1,925 | 1,925 | 1,907 | 1,925 | +2 | +0.1% | 7,900 |
| 2024/03/15 | 1,917 | 1,923 | 1,912 | 1,923 | +9 | +0.5% | 3,800 |
| 2024/03/14 | 1,921 | 1,924 | 1,910 | 1,914 | +3 | +0.2% | 3,800 |
| 2024/03/13 | 1,918 | 1,928 | 1,908 | 1,911 | -9 | -0.5% | 4,800 |
| 2024/03/12 | 1,893 | 1,920 | 1,885 | 1,920 | +27 | +1.4% | 3,900 |
| 2024/03/11 | 1,910 | 1,910 | 1,877 | 1,893 | -27 | -1.4% | 11,600 |
| 2024/03/08 | 1,902 | 1,927 | 1,901 | 1,920 | +14 | +0.7% | 8,900 |
| 2024/03/07 | 1,910 | 1,925 | 1,902 | 1,906 | -4 | -0.2% | 5,200 |
| 2024/03/06 | 1,892 | 1,923 | 1,892 | 1,910 | +9 | +0.5% | 7,000 |
| 2024/03/05 | 1,898 | 1,902 | 1,883 | 1,901 | +3 | +0.2% | 5,600 |
| 2024/03/04 | 1,900 | 1,908 | 1,883 | 1,898 | +7 | +0.4% | 11,900 |
| 2024/03/01 | 1,912 | 1,912 | 1,891 | 1,891 | -16 | -0.8% | 13,000 |
| 2024/02/29 | 1,920 | 1,933 | 1,905 | 1,907 | -16 | -0.8% | 6,300 |
| 2024/02/28 | 1,926 | 1,937 | 1,918 | 1,923 | +4 | +0.2% | 12,100 |
| 2024/02/27 | 1,918 | 1,924 | 1,909 | 1,919 | +11 | +0.6% | 4,800 |
| 2024/02/26 | 1,916 | 1,928 | 1,904 | 1,908 | -15 | -0.8% | 9,100 |
| 2024/02/22 | 1,925 | 1,928 | 1,915 | 1,923 | +8 | +0.4% | 9,100 |
| 2024/02/21 | 1,910 | 1,915 | 1,904 | 1,915 | +5 | +0.3% | 5,800 |
| 2024/02/20 | 1,895 | 1,917 | 1,895 | 1,910 | +6 | +0.3% | 12,000 |
| 2024/02/19 | 1,893 | 1,917 | 1,888 | 1,904 | +23 | +1.2% | 16,900 |
| 2024/02/16 | 1,880 | 1,885 | 1,870 | 1,881 | +1 | +0.1% | 13,400 |
| 2024/02/15 | 1,919 | 1,919 | 1,880 | 1,880 | -39 | -2% | 13,100 |
| 2024/02/14 | 1,917 | 1,924 | 1,907 | 1,919 | +3 | +0.2% | 9,000 |
| 2024/02/13 | 1,919 | 1,921 | 1,906 | 1,916 | +4 | +0.2% | 7,400 |
| 2024/02/09 | 1,903 | 1,924 | 1,895 | 1,912 | +17 | +0.9% | 19,500 |
| 2024/02/08 | 1,891 | 1,896 | 1,883 | 1,895 | +3 | +0.2% | 14,900 |
| 2024/02/07 | 1,892 | 1,901 | 1,891 | 1,892 | -5 | -0.3% | 5,200 |
| 2024/02/06 | 1,890 | 1,913 | 1,890 | 1,897 | +4 | +0.2% | 15,400 |
| 2024/02/05 | 1,882 | 1,899 | 1,882 | 1,893 | +14 | +0.7% | 8,100 |
| 2024/02/02 | 1,886 | 1,886 | 1,873 | 1,879 | -3 | -0.2% | 4,400 |
| 2024/02/01 | 1,903 | 1,903 | 1,869 | 1,882 | -13 | -0.7% | 10,000 |
| 2024/01/31 | 1,879 | 1,895 | 1,869 | 1,895 | +16 | +0.9% | 11,700 |
| 2024/01/30 | 1,902 | 1,904 | 1,879 | 1,879 | -26 | -1.4% | 29,000 |
| 2024/01/29 | 1,896 | 1,907 | 1,895 | 1,905 | +15 | +0.8% | 11,900 |
| 2024/01/26 | 1,884 | 1,897 | 1,884 | 1,890 | +6 | +0.3% | 7,900 |
| 2024/01/25 | 1,890 | 1,896 | 1,879 | 1,884 | -1 | -0.1% | 15,700 |
| 2024/01/24 | 1,873 | 1,890 | 1,873 | 1,885 | +13 | +0.7% | 8,500 |
| 2024/01/23 | 1,890 | 1,890 | 1,872 | 1,872 | -12 | -0.6% | 8,100 |
| 2024/01/22 | 1,865 | 1,894 | 1,865 | 1,884 | +15 | +0.8% | 13,100 |
251～
300
件表示中 / 5380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 | 206,600円 | +3.4% | +2.0% | 3.87% | 7.82倍 | 0.88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 |
| リプロセル | 13,600円 | +9.7% | - | 0.00% | - | 1.47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 |
| 邦アセチレン | 35,500円 | +1.6% | +2.4% | 3.94% | 7.72倍 | 0.69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 |
| ナトコ | 139,900円 | +6.0% | +8.9% | 3.72% | 10.78倍 | 0.45倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ＵＦＨＤ | 65,700円 | +10.9% | -3.3% | 5.94% | 8.08倍 | 0.69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
