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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 878 | 878 | 878 | 878 | -1 | -0.1% | 100 |
| 2010/08/05 | 890 | 890 | 879 | 879 | -1 | -0.1% | 1,600 |
| 2010/08/04 | 870 | 880 | 869 | 880 | +10 | +1.1% | 500 |
| 2010/08/03 | 870 | 870 | 870 | 870 | -2 | -0.2% | 200 |
| 2010/08/02 | 872 | 872 | 872 | 872 | ±0 | ±0% | 1,500 |
| 2010/07/30 | 872 | 872 | 872 | 872 | +15 | +1.8% | 200 |
| 2010/07/29 | 857 | 860 | 856 | 857 | ±0 | ±0% | 900 |
| 2010/07/28 | 855 | 877 | 855 | 857 | +2 | +0.2% | 1,100 |
| 2010/07/27 | 855 | 856 | 850 | 855 | -3 | -0.3% | 900 |
| 2010/07/26 | 876 | 876 | 858 | 858 | -42 | -4.7% | 1,900 |
| 2010/07/23 | 896 | 900 | 896 | 900 | -10 | -1.1% | 6,400 |
| 2010/07/22 | 885 | 910 | 885 | 910 | +30 | +3.4% | 2,200 |
| 2010/07/21 | 869 | 880 | 869 | 880 | +17 | +2% | 2,900 |
| 2010/07/20 | 873 | 873 | 859 | 863 | +5 | +0.6% | 2,000 |
| 2010/07/16 | 860 | 860 | 858 | 858 | -9 | -1% | 2,500 |
| 2010/07/15 | 870 | 870 | 866 | 867 | -1 | -0.1% | 1,200 |
| 2010/07/14 | 866 | 868 | 865 | 868 | - | - | 1,500 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 870 | 870 | 860 | 860 | -25 | -2.8% | 3,300 |
| 2010/07/09 | 865 | 885 | 865 | 885 | +20 | +2.3% | 1,000 |
| 2010/07/08 | 865 | 865 | 865 | 865 | +4 | +0.5% | 800 |
| 2010/07/07 | 855 | 865 | 855 | 861 | -24 | -2.7% | 5,800 |
| 2010/07/06 | 888 | 890 | 885 | 885 | -2 | -0.2% | 600 |
| 2010/07/05 | 900 | 900 | 887 | 887 | -13 | -1.4% | 2,200 |
| 2010/07/02 | 895 | 900 | 895 | 900 | +10 | +1.1% | 2,100 |
| 2010/07/01 | 888 | 894 | 888 | 890 | +5 | +0.6% | 700 |
| 2010/06/30 | 890 | 890 | 885 | 885 | - | - | 900 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 888 | 890 | 885 | 885 | -5 | -0.6% | 800 |
| 2010/06/25 | 894 | 894 | 890 | 890 | -5 | -0.6% | 2,900 |
| 2010/06/24 | 893 | 895 | 890 | 895 | +2 | +0.2% | 1,800 |
| 2010/06/23 | 891 | 893 | 891 | 893 | -2 | -0.2% | 1,700 |
| 2010/06/22 | 891 | 895 | 891 | 895 | +4 | +0.4% | 900 |
| 2010/06/21 | 890 | 891 | 890 | 891 | +2 | +0.2% | 2,100 |
| 2010/06/18 | 881 | 889 | 881 | 889 | -7 | -0.8% | 1,500 |
| 2010/06/17 | 890 | 905 | 890 | 896 | -4 | -0.4% | 2,800 |
| 2010/06/16 | 919 | 919 | 888 | 900 | -4 | -0.4% | 2,400 |
| 2010/06/15 | 900 | 904 | 900 | 904 | +10 | +1.1% | 500 |
| 2010/06/14 | 880 | 894 | 880 | 894 | -4 | -0.4% | 2,000 |
| 2010/06/11 | 903 | 903 | 888 | 898 | -1 | -0.1% | 400 |
| 2010/06/10 | 902 | 902 | 899 | 899 | +11 | +1.2% | 1,700 |
| 2010/06/09 | 886 | 888 | 886 | 888 | +2 | +0.2% | 400 |
| 2010/06/08 | 888 | 888 | 886 | 886 | +14 | +1.6% | 900 |
| 2010/06/07 | 871 | 872 | 871 | 872 | -20 | -2.2% | 2,200 |
| 2010/06/04 | 908 | 912 | 881 | 892 | -15 | -1.7% | 2,900 |
| 2010/06/03 | 920 | 920 | 905 | 907 | +2 | +0.2% | 900 |
| 2010/06/02 | 905 | 905 | 905 | 905 | +5 | +0.6% | 400 |
| 2010/06/01 | 897 | 905 | 897 | 900 | +17 | +1.9% | 1,600 |
| 2010/05/31 | 888 | 888 | 883 | 883 | -5 | -0.6% | 1,800 |
| 2010/05/28 | 882 | 891 | 882 | 888 | -5 | -0.6% | 1,600 |
3601～
3650
件表示中 / 5389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 | 214,700円 | +3.4% | +2.0% | 3.73% | 8.12倍 | 0.92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 |
| 東邦化 | 64,200円 | +5.2% | +128.8% | 3.12% | 9.78倍 | 0.67倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| 田中化研 | 39,400円 | -25.0% | - | 0.00% | - | 0.71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 |
| ミライアル | 124,500円 | -0.0% | -14.2% | 3.21% | 14.06倍 | 0.50倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 邦アセチレン | 35,600円 | +1.6% | +2.4% | 3.93% | 7.74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 |
市場注目の銘柄
チャート関連のコラム
