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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,921 | 1,924 | 1,910 | 1,914 | +3 | +0.2% | 3,800 |
| 2024/03/13 | 1,918 | 1,928 | 1,908 | 1,911 | -9 | -0.5% | 4,800 |
| 2024/03/12 | 1,893 | 1,920 | 1,885 | 1,920 | +27 | +1.4% | 3,900 |
| 2024/03/11 | 1,910 | 1,910 | 1,877 | 1,893 | -27 | -1.4% | 11,600 |
| 2024/03/08 | 1,902 | 1,927 | 1,901 | 1,920 | +14 | +0.7% | 8,900 |
| 2024/03/07 | 1,910 | 1,925 | 1,902 | 1,906 | -4 | -0.2% | 5,200 |
| 2024/03/06 | 1,892 | 1,923 | 1,892 | 1,910 | +9 | +0.5% | 7,000 |
| 2024/03/05 | 1,898 | 1,902 | 1,883 | 1,901 | +3 | +0.2% | 5,600 |
| 2024/03/04 | 1,900 | 1,908 | 1,883 | 1,898 | +7 | +0.4% | 11,900 |
| 2024/03/01 | 1,912 | 1,912 | 1,891 | 1,891 | -16 | -0.8% | 13,000 |
| 2024/02/29 | 1,920 | 1,933 | 1,905 | 1,907 | -16 | -0.8% | 6,300 |
| 2024/02/28 | 1,926 | 1,937 | 1,918 | 1,923 | +4 | +0.2% | 12,100 |
| 2024/02/27 | 1,918 | 1,924 | 1,909 | 1,919 | +11 | +0.6% | 4,800 |
| 2024/02/26 | 1,916 | 1,928 | 1,904 | 1,908 | -15 | -0.8% | 9,100 |
| 2024/02/22 | 1,925 | 1,928 | 1,915 | 1,923 | +8 | +0.4% | 9,100 |
| 2024/02/21 | 1,910 | 1,915 | 1,904 | 1,915 | +5 | +0.3% | 5,800 |
| 2024/02/20 | 1,895 | 1,917 | 1,895 | 1,910 | +6 | +0.3% | 12,000 |
| 2024/02/19 | 1,893 | 1,917 | 1,888 | 1,904 | +23 | +1.2% | 16,900 |
| 2024/02/16 | 1,880 | 1,885 | 1,870 | 1,881 | +1 | +0.1% | 13,400 |
| 2024/02/15 | 1,919 | 1,919 | 1,880 | 1,880 | -39 | -2% | 13,100 |
| 2024/02/14 | 1,917 | 1,924 | 1,907 | 1,919 | +3 | +0.2% | 9,000 |
| 2024/02/13 | 1,919 | 1,921 | 1,906 | 1,916 | +4 | +0.2% | 7,400 |
| 2024/02/09 | 1,903 | 1,924 | 1,895 | 1,912 | +17 | +0.9% | 19,500 |
| 2024/02/08 | 1,891 | 1,896 | 1,883 | 1,895 | +3 | +0.2% | 14,900 |
| 2024/02/07 | 1,892 | 1,901 | 1,891 | 1,892 | -5 | -0.3% | 5,200 |
| 2024/02/06 | 1,890 | 1,913 | 1,890 | 1,897 | +4 | +0.2% | 15,400 |
| 2024/02/05 | 1,882 | 1,899 | 1,882 | 1,893 | +14 | +0.7% | 8,100 |
| 2024/02/02 | 1,886 | 1,886 | 1,873 | 1,879 | -3 | -0.2% | 4,400 |
| 2024/02/01 | 1,903 | 1,903 | 1,869 | 1,882 | -13 | -0.7% | 10,000 |
| 2024/01/31 | 1,879 | 1,895 | 1,869 | 1,895 | +16 | +0.9% | 11,700 |
| 2024/01/30 | 1,902 | 1,904 | 1,879 | 1,879 | -26 | -1.4% | 29,000 |
| 2024/01/29 | 1,896 | 1,907 | 1,895 | 1,905 | +15 | +0.8% | 11,900 |
| 2024/01/26 | 1,884 | 1,897 | 1,884 | 1,890 | +6 | +0.3% | 7,900 |
| 2024/01/25 | 1,890 | 1,896 | 1,879 | 1,884 | -1 | -0.1% | 15,700 |
| 2024/01/24 | 1,873 | 1,890 | 1,873 | 1,885 | +13 | +0.7% | 8,500 |
| 2024/01/23 | 1,890 | 1,890 | 1,872 | 1,872 | -12 | -0.6% | 8,100 |
| 2024/01/22 | 1,865 | 1,894 | 1,865 | 1,884 | +15 | +0.8% | 13,100 |
| 2024/01/19 | 1,892 | 1,893 | 1,867 | 1,869 | -24 | -1.3% | 18,500 |
| 2024/01/18 | 1,897 | 1,905 | 1,893 | 1,893 | -10 | -0.5% | 5,800 |
| 2024/01/17 | 1,890 | 1,918 | 1,890 | 1,903 | +14 | +0.7% | 17,900 |
| 2024/01/16 | 1,898 | 1,898 | 1,887 | 1,889 | -2 | -0.1% | 10,600 |
| 2024/01/15 | 1,885 | 1,895 | 1,874 | 1,891 | +6 | +0.3% | 11,200 |
| 2024/01/12 | 1,901 | 1,914 | 1,880 | 1,885 | -9 | -0.5% | 18,200 |
| 2024/01/11 | 1,900 | 1,900 | 1,887 | 1,894 | -4 | -0.2% | 20,300 |
| 2024/01/10 | 1,899 | 1,903 | 1,890 | 1,898 | +4 | +0.2% | 14,600 |
| 2024/01/09 | 1,870 | 1,897 | 1,870 | 1,894 | +27 | +1.4% | 19,500 |
| 2024/01/05 | 1,884 | 1,884 | 1,865 | 1,867 | -14 | -0.7% | 14,500 |
| 2024/01/04 | 1,850 | 1,887 | 1,850 | 1,881 | +3 | +0.2% | 23,000 |
| 2023/12/29 | 1,845 | 1,880 | 1,840 | 1,878 | +40 | +2.2% | 25,800 |
| 2023/12/28 | 1,821 | 1,851 | 1,794 | 1,838 | +12 | +0.7% | 45,700 |
351～
400
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 | 214,500円 | +5.4% | -11.4% | 3.54% | 11.51倍 | 0.86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 | 40,600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 |
| ムトー精工 | 167,800円 | -7.5% | -12.8% | 5.36% | 7.37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 | 119,400円 | +18.0% | +10.9% | 5.44% | 15.35倍 | 5.90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
