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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 920 | 930 | 920 | 929 | +9 | +1% | 2,500 |
| 2009/12/22 | 919 | 920 | 916 | 920 | ±0 | ±0% | 1,500 |
| 2009/12/21 | 930 | 931 | 915 | 920 | -8 | -0.9% | 5,100 |
| 2009/12/18 | 928 | 930 | 920 | 928 | -4 | -0.4% | 1,500 |
| 2009/12/17 | 925 | 932 | 925 | 932 | +7 | +0.8% | 700 |
| 2009/12/16 | 931 | 948 | 924 | 925 | -16 | -1.7% | 1,800 |
| 2009/12/15 | 928 | 947 | 928 | 941 | +20 | +2.2% | 1,400 |
| 2009/12/14 | 918 | 930 | 912 | 921 | -24 | -2.5% | 2,400 |
| 2009/12/11 | 986 | 989 | 929 | 945 | -61 | -6.1% | 18,000 |
| 2009/12/10 | 1,006 | 1,006 | 1,006 | 1,006 | +100 | +11% | 10,600 |
| 2009/12/09 | 872 | 906 | 872 | 906 | +14 | +1.6% | 3,200 |
| 2009/12/08 | 885 | 892 | 885 | 892 | ±0 | ±0% | 400 |
| 2009/12/07 | 902 | 902 | 892 | 892 | -8 | -0.9% | 2,100 |
| 2009/12/04 | 900 | 900 | 894 | 900 | -1 | -0.1% | 800 |
| 2009/12/03 | 898 | 902 | 898 | 901 | +11 | +1.2% | 900 |
| 2009/12/02 | 884 | 900 | 884 | 890 | +4 | +0.5% | 700 |
| 2009/12/01 | 901 | 901 | 876 | 886 | -14 | -1.6% | 2,700 |
| 2009/11/30 | 899 | 901 | 899 | 900 | ±0 | ±0% | 400 |
| 2009/11/27 | 907 | 907 | 870 | 900 | -27 | -2.9% | 3,700 |
| 2009/11/26 | 961 | 961 | 913 | 927 | -73 | -7.3% | 4,500 |
| 2009/11/25 | 1,005 | 1,005 | 997 | 1,000 | ±0 | ±0% | 3,700 |
| 2009/11/24 | 995 | 1,000 | 995 | 1,000 | +1 | +0.1% | 5,200 |
| 2009/11/20 | 999 | 999 | 996 | 999 | ±0 | ±0% | 2,400 |
| 2009/11/19 | 989 | 999 | 985 | 999 | ±0 | ±0% | 2,300 |
| 2009/11/18 | 995 | 999 | 970 | 999 | ±0 | ±0% | 3,100 |
| 2009/11/17 | 1,002 | 1,003 | 999 | 999 | -3 | -0.3% | 1,100 |
| 2009/11/16 | 1,025 | 1,025 | 998 | 1,002 | -12 | -1.2% | 2,000 |
| 2009/11/13 | 1,000 | 1,014 | 999 | 1,014 | -3 | -0.3% | 2,300 |
| 2009/11/12 | 1,025 | 1,025 | 1,011 | 1,017 | -1 | -0.1% | 1,200 |
| 2009/11/11 | 1,030 | 1,030 | 1,018 | 1,018 | ±0 | ±0% | 800 |
| 2009/11/10 | 1,023 | 1,030 | 1,018 | 1,018 | -10 | -1% | 2,000 |
| 2009/11/09 | 1,025 | 1,033 | 1,022 | 1,028 | +13 | +1.3% | 1,800 |
| 2009/11/06 | 1,018 | 1,019 | 1,015 | 1,015 | -2 | -0.2% | 900 |
| 2009/11/05 | 1,034 | 1,034 | 1,017 | 1,017 | -18 | -1.7% | 2,500 |
| 2009/11/04 | 1,034 | 1,035 | 1,021 | 1,035 | +20 | +2% | 1,900 |
| 2009/11/02 | 1,010 | 1,038 | 1,010 | 1,015 | +5 | +0.5% | 2,200 |
| 2009/10/30 | 1,020 | 1,020 | 1,010 | 1,010 | -1 | -0.1% | 2,000 |
| 2009/10/29 | 1,024 | 1,029 | 1,010 | 1,011 | -19 | -1.8% | 700 |
| 2009/10/28 | 1,024 | 1,030 | 1,020 | 1,030 | +6 | +0.6% | 1,800 |
| 2009/10/27 | 1,021 | 1,029 | 1,021 | 1,024 | ±0 | ±0% | 1,200 |
| 2009/10/26 | 1,034 | 1,034 | 1,021 | 1,024 | -11 | -1.1% | 2,500 |
| 2009/10/23 | 1,044 | 1,045 | 1,035 | 1,035 | -15 | -1.4% | 3,900 |
| 2009/10/22 | 1,046 | 1,050 | 1,039 | 1,050 | +10 | +1% | 3,400 |
| 2009/10/21 | 1,032 | 1,040 | 1,016 | 1,040 | +7 | +0.7% | 4,900 |
| 2009/10/20 | 1,035 | 1,035 | 1,033 | 1,033 | -5 | -0.5% | 2,200 |
| 2009/10/19 | 1,029 | 1,038 | 1,029 | 1,038 | -1 | -0.1% | 1,800 |
| 2009/10/16 | 1,030 | 1,039 | 1,025 | 1,039 | +9 | +0.9% | 2,300 |
| 2009/10/15 | 1,033 | 1,033 | 1,030 | 1,030 | ±0 | ±0% | 1,400 |
| 2009/10/14 | 1,025 | 1,030 | 1,020 | 1,030 | +7 | +0.7% | 2,100 |
| 2009/10/13 | 1,020 | 1,029 | 1,020 | 1,023 | +5 | +0.5% | 4,100 |
3751～
3800
件表示中 / 5388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 | 214,300円 | +3.4% | +2.0% | 3.73% | 8.11倍 | 0.91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 | 64,000円 | +5.2% | +128.8% | 3.13% | 9.76倍 | 0.66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 | 39,200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 |
| 邦アセチレン | 35,700円 | +1.6% | +2.4% | 3.92% | 7.75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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
