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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,370 | 1,389 | 1,350 | 1,356 | -53 | -3.8% | 35,800 |
| 2006/04/21 | 1,400 | 1,435 | 1,395 | 1,409 | -88 | -5.9% | 69,700 |
| 2006/04/20 | 1,481 | 1,497 | 1,480 | 1,497 | +7 | +0.5% | 26,700 |
| 2006/04/19 | 1,491 | 1,495 | 1,482 | 1,490 | -10 | -0.7% | 18,800 |
| 2006/04/18 | 1,500 | 1,508 | 1,490 | 1,500 | -13 | -0.9% | 18,100 |
| 2006/04/17 | 1,513 | 1,519 | 1,513 | 1,513 | -1 | -0.1% | 22,300 |
| 2006/04/14 | 1,527 | 1,527 | 1,507 | 1,514 | +4 | +0.3% | 13,100 |
| 2006/04/13 | 1,520 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 29,100 |
| 2006/04/12 | 1,528 | 1,528 | 1,500 | 1,520 | -5 | -0.3% | 44,800 |
| 2006/04/11 | 1,500 | 1,537 | 1,498 | 1,525 | +34 | +2.3% | 47,400 |
| 2006/04/10 | 1,480 | 1,500 | 1,479 | 1,491 | +47 | +3.3% | 75,900 |
| 2006/04/07 | 1,451 | 1,453 | 1,440 | 1,444 | -8 | -0.6% | 21,500 |
| 2006/04/06 | 1,460 | 1,462 | 1,451 | 1,452 | -1 | -0.1% | 17,200 |
| 2006/04/05 | 1,451 | 1,464 | 1,451 | 1,453 | +13 | +0.9% | 19,600 |
| 2006/04/04 | 1,430 | 1,454 | 1,422 | 1,440 | +23 | +1.6% | 28,500 |
| 2006/04/03 | 1,413 | 1,420 | 1,401 | 1,417 | +22 | +1.6% | 25,600 |
| 2006/03/31 | 1,408 | 1,408 | 1,387 | 1,395 | -1 | -0.1% | 11,100 |
| 2006/03/30 | 1,410 | 1,411 | 1,390 | 1,396 | ±0 | ±0% | 21,000 |
| 2006/03/29 | 1,369 | 1,397 | 1,369 | 1,396 | +34 | +2.5% | 21,400 |
| 2006/03/28 | 1,371 | 1,371 | 1,359 | 1,362 | +12 | +0.9% | 4,400 |
| 2006/03/27 | 1,345 | 1,350 | 1,345 | 1,350 | +6 | +0.4% | 6,500 |
| 2006/03/24 | 1,342 | 1,345 | 1,332 | 1,344 | +22 | +1.7% | 12,200 |
| 2006/03/23 | 1,330 | 1,330 | 1,322 | 1,322 | -8 | -0.6% | 3,400 |
| 2006/03/22 | 1,326 | 1,333 | 1,317 | 1,330 | +8 | +0.6% | 6,200 |
| 2006/03/20 | 1,313 | 1,333 | 1,312 | 1,322 | +7 | +0.5% | 13,800 |
| 2006/03/17 | 1,315 | 1,320 | 1,306 | 1,315 | -4 | -0.3% | 21,300 |
| 2006/03/16 | 1,320 | 1,320 | 1,311 | 1,319 | +8 | +0.6% | 4,000 |
| 2006/03/15 | 1,319 | 1,320 | 1,309 | 1,311 | +4 | +0.3% | 5,600 |
| 2006/03/14 | 1,327 | 1,327 | 1,307 | 1,307 | -13 | -1% | 7,200 |
| 2006/03/13 | 1,324 | 1,324 | 1,316 | 1,320 | -5 | -0.4% | 2,700 |
| 2006/03/10 | 1,335 | 1,335 | 1,315 | 1,325 | +10 | +0.8% | 2,300 |
| 2006/03/09 | 1,319 | 1,320 | 1,312 | 1,315 | +1 | +0.1% | 1,900 |
| 2006/03/08 | 1,311 | 1,314 | 1,311 | 1,314 | +4 | +0.3% | 1,200 |
| 2006/03/07 | 1,310 | 1,325 | 1,310 | 1,310 | +4 | +0.3% | 3,400 |
| 2006/03/06 | 1,318 | 1,318 | 1,304 | 1,306 | +3 | +0.2% | 3,600 |
| 2006/03/03 | 1,307 | 1,307 | 1,302 | 1,303 | -22 | -1.7% | 8,600 |
| 2006/03/02 | 1,315 | 1,335 | 1,310 | 1,325 | +6 | +0.5% | 8,300 |
| 2006/03/01 | 1,310 | 1,324 | 1,310 | 1,319 | +7 | +0.5% | 13,000 |
| 2006/02/28 | 1,330 | 1,330 | 1,310 | 1,312 | -33 | -2.5% | 6,300 |
| 2006/02/27 | 1,308 | 1,345 | 1,308 | 1,345 | -3 | -0.2% | 20,100 |
| 2006/02/24 | 1,335 | 1,348 | 1,314 | 1,348 | +53 | +4.1% | 10,500 |
| 2006/02/23 | 1,251 | 1,295 | 1,251 | 1,295 | +48 | +3.8% | 8,700 |
| 2006/02/22 | 1,250 | 1,259 | 1,246 | 1,247 | +6 | +0.5% | 13,500 |
| 2006/02/21 | 1,200 | 1,266 | 1,200 | 1,241 | +1 | +0.1% | 28,900 |
| 2006/02/20 | 1,275 | 1,299 | 1,240 | 1,240 | -95 | -7.1% | 26,800 |
| 2006/02/17 | 1,350 | 1,370 | 1,335 | 1,335 | -4 | -0.3% | 19,800 |
| 2006/02/16 | 1,320 | 1,342 | 1,320 | 1,339 | +19 | +1.4% | 3,600 |
| 2006/02/15 | 1,359 | 1,359 | 1,320 | 1,320 | +1 | +0.1% | 4,200 |
| 2006/02/14 | 1,305 | 1,319 | 1,285 | 1,319 | -6 | -0.5% | 18,500 |
| 2006/02/13 | 1,355 | 1,355 | 1,322 | 1,325 | -35 | -2.6% | 8,700 |
4551～
4600
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
