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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,070 | 1,075 | 1,065 | 1,073 | +3 | +0.3% | 2,200 |
| 2006/11/29 | 1,085 | 1,085 | 1,070 | 1,070 | -10 | -0.9% | 2,100 |
| 2006/11/28 | 1,070 | 1,080 | 1,070 | 1,080 | +8 | +0.7% | 600 |
| 2006/11/27 | 1,080 | 1,080 | 1,061 | 1,072 | -55 | -4.9% | 3,100 |
| 2006/11/24 | 1,130 | 1,130 | 1,114 | 1,127 | +13 | +1.2% | 5,200 |
| 2006/11/22 | 1,110 | 1,125 | 1,110 | 1,114 | +4 | +0.4% | 2,600 |
| 2006/11/21 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 2,800 |
| 2006/11/20 | 1,135 | 1,135 | 1,120 | 1,120 | -3 | -0.3% | 3,700 |
| 2006/11/17 | 1,124 | 1,129 | 1,123 | 1,123 | ±0 | ±0% | 2,400 |
| 2006/11/16 | 1,121 | 1,125 | 1,121 | 1,123 | -6 | -0.5% | 3,100 |
| 2006/11/15 | 1,130 | 1,130 | 1,121 | 1,129 | +8 | +0.7% | 3,700 |
| 2006/11/14 | 1,127 | 1,127 | 1,111 | 1,121 | +6 | +0.5% | 2,400 |
| 2006/11/13 | 1,128 | 1,128 | 1,115 | 1,115 | -18 | -1.6% | 2,100 |
| 2006/11/10 | 1,134 | 1,134 | 1,117 | 1,133 | +5 | +0.4% | 2,900 |
| 2006/11/09 | 1,134 | 1,139 | 1,128 | 1,128 | +4 | +0.4% | 1,900 |
| 2006/11/08 | 1,120 | 1,125 | 1,118 | 1,124 | +3 | +0.3% | 1,600 |
| 2006/11/07 | 1,121 | 1,121 | 1,120 | 1,121 | +1 | +0.1% | 600 |
| 2006/11/06 | 1,128 | 1,128 | 1,120 | 1,120 | +8 | +0.7% | 2,200 |
| 2006/11/02 | 1,111 | 1,112 | 1,110 | 1,112 | +1 | +0.1% | 1,500 |
| 2006/11/01 | 1,112 | 1,112 | 1,110 | 1,111 | ±0 | ±0% | 1,500 |
| 2006/10/31 | 1,107 | 1,114 | 1,107 | 1,111 | -3 | -0.3% | 1,300 |
| 2006/10/30 | 1,122 | 1,122 | 1,108 | 1,114 | +7 | +0.6% | 2,700 |
| 2006/10/27 | 1,108 | 1,116 | 1,107 | 1,107 | -2 | -0.2% | 1,500 |
| 2006/10/26 | 1,106 | 1,113 | 1,106 | 1,109 | +4 | +0.4% | 5,600 |
| 2006/10/25 | 1,115 | 1,115 | 1,105 | 1,105 | -9 | -0.8% | 5,600 |
| 2006/10/24 | 1,109 | 1,114 | 1,101 | 1,114 | +14 | +1.3% | 1,900 |
| 2006/10/23 | 1,100 | 1,100 | 1,090 | 1,100 | -9 | -0.8% | 2,700 |
| 2006/10/20 | 1,079 | 1,110 | 1,076 | 1,109 | +29 | +2.7% | 4,600 |
| 2006/10/19 | 1,071 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 6,100 |
| 2006/10/18 | 1,085 | 1,100 | 1,070 | 1,070 | -11 | -1% | 4,000 |
| 2006/10/17 | 1,073 | 1,099 | 1,073 | 1,081 | +11 | +1% | 4,500 |
| 2006/10/16 | 1,075 | 1,084 | 1,069 | 1,070 | -5 | -0.5% | 7,000 |
| 2006/10/13 | 1,073 | 1,075 | 1,070 | 1,075 | -3 | -0.3% | 1,200 |
| 2006/10/12 | 1,087 | 1,087 | 1,064 | 1,078 | -2 | -0.2% | 4,900 |
| 2006/10/11 | 1,117 | 1,117 | 1,060 | 1,080 | -38 | -3.4% | 13,400 |
| 2006/10/10 | 1,147 | 1,147 | 1,118 | 1,118 | -12 | -1.1% | 5,900 |
| 2006/10/06 | 1,130 | 1,130 | 1,112 | 1,130 | -5 | -0.4% | 10,300 |
| 2006/10/05 | 1,147 | 1,147 | 1,133 | 1,135 | -5 | -0.4% | 8,900 |
| 2006/10/04 | 1,140 | 1,140 | 1,136 | 1,140 | -10 | -0.9% | 2,000 |
| 2006/10/03 | 1,149 | 1,156 | 1,140 | 1,150 | -7 | -0.6% | 1,700 |
| 2006/10/02 | 1,140 | 1,157 | 1,137 | 1,157 | +12 | +1% | 4,000 |
| 2006/09/29 | 1,155 | 1,156 | 1,145 | 1,145 | -10 | -0.9% | 5,400 |
| 2006/09/28 | 1,160 | 1,160 | 1,154 | 1,155 | ±0 | ±0% | 5,700 |
| 2006/09/27 | 1,156 | 1,156 | 1,155 | 1,155 | +2 | +0.2% | 5,900 |
| 2006/09/26 | 1,165 | 1,165 | 1,153 | 1,153 | -10 | -0.9% | 2,400 |
| 2006/09/25 | 1,198 | 1,198 | 1,163 | 1,163 | +5 | +0.4% | 11,700 |
| 2006/09/22 | 1,158 | 1,160 | 1,158 | 1,158 | -6 | -0.5% | 2,300 |
| 2006/09/21 | 1,156 | 1,176 | 1,156 | 1,164 | +4 | +0.3% | 2,700 |
| 2006/09/20 | 1,174 | 1,174 | 1,160 | 1,160 | ±0 | ±0% | 4,700 |
| 2006/09/19 | 1,150 | 1,170 | 1,150 | 1,160 | -18 | -1.5% | 8,800 |
4401～
4450
件表示中 / 5288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 | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42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 | 168,900円 | +2.6% | -5.5% | 5.54% | 7.19倍 | 0.67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 | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69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 |
| アルマード | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96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 |
| ナトコ | 134,200円 | +6.6% | +7.4% | 3.73% | 10.13倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
市場注目の銘柄
チャート関連のコラム
