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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 882 | 891 | 882 | 888 | -5 | -0.6% | 1,600 |
| 2010/05/27 | 922 | 922 | 885 | 893 | -51 | -5.4% | 2,600 |
| 2010/05/26 | 941 | 960 | 941 | 944 | +4 | +0.4% | 3,500 |
| 2010/05/25 | 989 | 989 | 940 | 940 | -50 | -5.1% | 4,600 |
| 2010/05/24 | 986 | 990 | 985 | 990 | +10 | +1% | 2,400 |
| 2010/05/21 | 981 | 994 | 979 | 980 | -7 | -0.7% | 2,300 |
| 2010/05/20 | 996 | 998 | 987 | 987 | -9 | -0.9% | 2,300 |
| 2010/05/19 | 997 | 997 | 983 | 996 | -1 | -0.1% | 1,000 |
| 2010/05/18 | 992 | 997 | 980 | 997 | ±0 | ±0% | 3,700 |
| 2010/05/17 | 1,005 | 1,005 | 997 | 997 | -1 | -0.1% | 1,500 |
| 2010/05/14 | 1,001 | 1,005 | 998 | 998 | -3 | -0.3% | 1,800 |
| 2010/05/13 | 1,000 | 1,003 | 1,000 | 1,001 | -5 | -0.5% | 900 |
| 2010/05/12 | 1,006 | 1,006 | 1,006 | 1,006 | -1 | -0.1% | 100 |
| 2010/05/11 | 1,008 | 1,008 | 1,000 | 1,007 | +3 | +0.3% | 2,400 |
| 2010/05/10 | 1,004 | 1,005 | 1,000 | 1,004 | +5 | +0.5% | 2,500 |
| 2010/05/07 | 995 | 1,009 | 981 | 999 | -4 | -0.4% | 6,900 |
| 2010/05/06 | 1,009 | 1,009 | 1,003 | 1,003 | -6 | -0.6% | 3,100 |
| 2010/04/30 | 1,005 | 1,009 | 996 | 1,009 | +4 | +0.4% | 4,900 |
| 2010/04/28 | 1,003 | 1,009 | 999 | 1,005 | -1 | -0.1% | 2,200 |
| 2010/04/27 | 997 | 1,006 | 997 | 1,006 | +9 | +0.9% | 1,600 |
| 2010/04/26 | 990 | 999 | 990 | 997 | +9 | +0.9% | 2,300 |
| 2010/04/23 | 981 | 998 | 981 | 988 | -12 | -1.2% | 4,300 |
| 2010/04/22 | 997 | 1,004 | 997 | 1,000 | +9 | +0.9% | 800 |
| 2010/04/21 | 1,008 | 1,008 | 988 | 991 | -2 | -0.2% | 3,300 |
| 2010/04/20 | 1,008 | 1,008 | 990 | 993 | -5 | -0.5% | 4,100 |
| 2010/04/19 | 996 | 998 | 994 | 998 | -1 | -0.1% | 1,300 |
| 2010/04/16 | 1,009 | 1,009 | 998 | 999 | -6 | -0.6% | 1,800 |
| 2010/04/15 | 999 | 1,005 | 999 | 1,005 | +6 | +0.6% | 4,000 |
| 2010/04/14 | 997 | 999 | 995 | 999 | +6 | +0.6% | 2,100 |
| 2010/04/13 | 995 | 996 | 991 | 993 | +3 | +0.3% | 1,800 |
| 2010/04/12 | 980 | 990 | 980 | 990 | +10 | +1% | 2,700 |
| 2010/04/09 | 975 | 980 | 975 | 980 | +5 | +0.5% | 1,900 |
| 2010/04/08 | 975 | 975 | 971 | 975 | +5 | +0.5% | 4,100 |
| 2010/04/07 | 965 | 970 | 965 | 970 | +9 | +0.9% | 1,200 |
| 2010/04/06 | 961 | 961 | 958 | 961 | -2 | -0.2% | 3,400 |
| 2010/04/05 | 966 | 967 | 963 | 963 | -7 | -0.7% | 7,200 |
| 2010/04/02 | 970 | 970 | 966 | 970 | ±0 | ±0% | 6,800 |
| 2010/04/01 | 966 | 972 | 964 | 970 | +10 | +1% | 12,300 |
| 2010/03/31 | 968 | 975 | 960 | 960 | -8 | -0.8% | 6,000 |
| 2010/03/30 | 974 | 975 | 966 | 968 | -6 | -0.6% | 3,200 |
| 2010/03/29 | 936 | 977 | 936 | 974 | +40 | +4.3% | 5,400 |
| 2010/03/26 | 933 | 934 | 931 | 934 | +5 | +0.5% | 2,200 |
| 2010/03/25 | 908 | 929 | 904 | 929 | +15 | +1.6% | 6,900 |
| 2010/03/24 | 905 | 914 | 904 | 914 | +5 | +0.6% | 3,800 |
| 2010/03/23 | 895 | 909 | 895 | 909 | +15 | +1.7% | 6,900 |
| 2010/03/19 | 895 | 897 | 894 | 894 | -3 | -0.3% | 3,600 |
| 2010/03/18 | 892 | 897 | 892 | 897 | +5 | +0.6% | 4,000 |
| 2010/03/17 | 900 | 900 | 890 | 892 | -7 | -0.8% | 3,400 |
| 2010/03/16 | 896 | 900 | 895 | 899 | +3 | +0.3% | 1,900 |
| 2010/03/15 | 900 | 903 | 895 | 896 | -3 | -0.3% | 2,700 |
3701～
3750
件表示中 / 5440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 | 210,900円 | +3.4% | +2.0% | 3.79% | 7.98倍 | 0.90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 |
| リベルタ | 218,900円 | +27.4% | +500.0% | 0.46% | 81.47倍 | 8.39倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ＫＩＭＯＴＯ | 22,900円 | -5.3% | -16.5% | 3.06% | 12.91倍 | 0.55倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26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 |
| ＵＦＨＤ | 71,700円 | +10.9% | -3.3% | 5.44% | 8.86倍 | 0.75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
