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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 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 |
| 2010/03/12 | 895 | 899 | 895 | 899 | +7 | +0.8% | 1,100 |
| 2010/03/11 | 892 | 892 | 892 | 892 | -1 | -0.1% | 100 |
| 2010/03/10 | 902 | 902 | 893 | 893 | -6 | -0.7% | 4,500 |
| 2010/03/09 | 899 | 899 | 898 | 899 | ±0 | ±0% | 1,600 |
| 2010/03/08 | 899 | 899 | 899 | 899 | ±0 | ±0% | 500 |
| 2010/03/05 | 902 | 902 | 899 | 899 | -3 | -0.3% | 2,500 |
| 2010/03/04 | 895 | 902 | 894 | 902 | +7 | +0.8% | 1,700 |
| 2010/03/03 | 895 | 895 | 895 | 895 | ±0 | ±0% | 1,500 |
| 2010/03/02 | 894 | 895 | 894 | 895 | +5 | +0.6% | 300 |
| 2010/03/01 | 890 | 895 | 890 | 890 | ±0 | ±0% | 900 |
| 2010/02/26 | 907 | 907 | 890 | 890 | -20 | -2.2% | 2,000 |
| 2010/02/25 | 919 | 919 | 906 | 910 | +5 | +0.6% | 7,900 |
| 2010/02/24 | 904 | 905 | 900 | 905 | ±0 | ±0% | 2,000 |
| 2010/02/23 | 918 | 918 | 905 | 905 | -14 | -1.5% | 900 |
| 2010/02/22 | 923 | 923 | 919 | 919 | -3 | -0.3% | 2,100 |
| 2010/02/19 | 926 | 926 | 922 | 922 | +2 | +0.2% | 1,300 |
| 2010/02/18 | 918 | 920 | 914 | 920 | +6 | +0.7% | 1,600 |
3751～
3800
件表示中 / 5473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 | 213,100円 | +5.4% | -11.4% | 3.57% | 11.44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 |
| ムトー精工 | 171,100円 | -7.5% | -12.8% | 5.26% | 7.52倍 | 0.65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 |
| 田中化研 | 40,200円 | +26.0% | - | 0.00% | - | 0.78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 |
| 児玉化 | 79,300円 | +373.4% | +570.1% | 0.00% | 0.62倍 | 3.05倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 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 |
市場注目の銘柄
チャート関連のコラム
