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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,910 | 1,911 | 1,873 | 1,873 | -43 | -2.2% | 155,500 |
| 2024/05/28 | 1,911 | 1,925 | 1,911 | 1,916 | -11 | -0.6% | 30,700 |
| 2024/05/27 | 1,913 | 1,927 | 1,911 | 1,927 | +9 | +0.5% | 15,000 |
| 2024/05/24 | 1,920 | 1,921 | 1,914 | 1,918 | -5 | -0.3% | 13,200 |
| 2024/05/23 | 1,934 | 1,936 | 1,923 | 1,923 | -17 | -0.9% | 15,300 |
| 2024/05/22 | 1,931 | 1,942 | 1,931 | 1,940 | +3 | +0.2% | 5,600 |
| 2024/05/21 | 1,938 | 1,940 | 1,935 | 1,937 | -2 | -0.1% | 7,500 |
| 2024/05/20 | 1,926 | 1,939 | 1,926 | 1,939 | +19 | +1% | 7,800 |
| 2024/05/17 | 1,916 | 1,920 | 1,908 | 1,920 | +1 | +0.1% | 13,200 |
| 2024/05/16 | 1,932 | 1,943 | 1,919 | 1,919 | -17 | -0.9% | 14,700 |
| 2024/05/15 | 1,953 | 1,953 | 1,936 | 1,936 | -11 | -0.6% | 9,300 |
| 2024/05/14 | 1,940 | 1,949 | 1,940 | 1,947 | +1 | +0.1% | 5,500 |
| 2024/05/13 | 1,942 | 1,946 | 1,934 | 1,946 | +11 | +0.6% | 9,300 |
| 2024/05/10 | 1,951 | 1,951 | 1,933 | 1,935 | -8 | -0.4% | 9,100 |
| 2024/05/09 | 1,943 | 1,951 | 1,943 | 1,943 | -1 | -0.1% | 4,400 |
| 2024/05/08 | 1,944 | 1,955 | 1,944 | 1,944 | ±0 | ±0% | 8,300 |
| 2024/05/07 | 1,947 | 1,957 | 1,944 | 1,944 | -3 | -0.2% | 6,400 |
| 2024/05/02 | 1,946 | 1,958 | 1,946 | 1,947 | -5 | -0.3% | 8,300 |
| 2024/05/01 | 1,947 | 1,953 | 1,940 | 1,952 | -2 | -0.1% | 7,900 |
| 2024/04/30 | 1,932 | 1,955 | 1,932 | 1,954 | +27 | +1.4% | 6,200 |
| 2024/04/26 | 1,951 | 1,957 | 1,927 | 1,927 | -32 | -1.6% | 34,300 |
| 2024/04/25 | 1,958 | 1,959 | 1,950 | 1,959 | +4 | +0.2% | 5,500 |
| 2024/04/24 | 1,953 | 1,956 | 1,938 | 1,955 | +7 | +0.4% | 5,500 |
| 2024/04/23 | 1,925 | 1,949 | 1,918 | 1,948 | +35 | +1.8% | 6,800 |
| 2024/04/22 | 1,921 | 1,925 | 1,906 | 1,913 | +2 | +0.1% | 9,200 |
| 2024/04/19 | 1,933 | 1,933 | 1,892 | 1,911 | -21 | -1.1% | 20,500 |
| 2024/04/18 | 1,923 | 1,937 | 1,890 | 1,932 | +7 | +0.4% | 14,900 |
| 2024/04/17 | 1,951 | 1,951 | 1,925 | 1,925 | -17 | -0.9% | 7,800 |
| 2024/04/16 | 1,973 | 1,975 | 1,940 | 1,942 | -31 | -1.6% | 10,400 |
| 2024/04/15 | 1,973 | 1,979 | 1,968 | 1,973 | -2 | -0.1% | 5,600 |
| 2024/04/12 | 1,982 | 1,996 | 1,969 | 1,975 | -6 | -0.3% | 11,800 |
| 2024/04/11 | 1,979 | 1,987 | 1,975 | 1,981 | ±0 | ±0% | 7,800 |
| 2024/04/10 | 1,995 | 1,995 | 1,981 | 1,981 | -10 | -0.5% | 5,200 |
| 2024/04/09 | 1,987 | 1,996 | 1,980 | 1,991 | +4 | +0.2% | 11,100 |
| 2024/04/08 | 2,001 | 2,006 | 1,982 | 1,987 | -12 | -0.6% | 10,100 |
| 2024/04/05 | 1,996 | 2,004 | 1,990 | 1,999 | -3 | -0.1% | 6,400 |
| 2024/04/04 | 1,999 | 2,009 | 1,998 | 2,002 | +14 | +0.7% | 7,400 |
| 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 |
301～
350
件表示中 / 5467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 | 212,300円 | +5.4% | -11.4% | 3.58% | 11.39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 |
| 田中化研 | 40,700円 | +26.0% | - | 0.00% | - | 0.79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 |
| ムトー精工 | 168,000円 | -7.5% | -12.8% | 5.36% | 7.38倍 | 0.63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 | 34,900円 | +0.6% | -7.8% | 4.01% | 10.12倍 | 0.66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 | 120,000円 | +18.0% | +10.9% | 5.42% | 15.43倍 | 5.93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 |
市場注目の銘柄
チャート関連のコラム
