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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 1,025 | 1,027 | 1,015 | 1,020 | -5 | -0.5% | 5,400 |
| 2007/01/16 | 1,020 | 1,027 | 1,018 | 1,025 | -4 | -0.4% | 2,400 |
| 2007/01/15 | 1,030 | 1,030 | 1,018 | 1,029 | +7 | +0.7% | 1,700 |
| 2007/01/12 | 1,020 | 1,022 | 1,020 | 1,022 | +4 | +0.4% | 400 |
| 2007/01/11 | 1,013 | 1,018 | 1,013 | 1,018 | +5 | +0.5% | 500 |
| 2007/01/10 | 1,025 | 1,025 | 1,012 | 1,013 | -4 | -0.4% | 2,800 |
| 2007/01/09 | 1,018 | 1,018 | 1,010 | 1,017 | +12 | +1.2% | 900 |
| 2007/01/05 | 1,013 | 1,017 | 1,005 | 1,005 | -5 | -0.5% | 2,100 |
| 2007/01/04 | 1,008 | 1,011 | 1,000 | 1,010 | +6 | +0.6% | 3,600 |
| 2006/12/29 | 1,002 | 1,007 | 1,002 | 1,004 | -11 | -1.1% | 2,400 |
| 2006/12/28 | 1,000 | 1,015 | 1,000 | 1,015 | +15 | +1.5% | 2,000 |
| 2006/12/27 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 2,200 |
| 2006/12/26 | 1,009 | 1,010 | 1,000 | 1,010 | -5 | -0.5% | 7,800 |
| 2006/12/25 | 1,022 | 1,030 | 1,000 | 1,015 | -5 | -0.5% | 10,000 |
| 2006/12/22 | 1,040 | 1,040 | 1,020 | 1,020 | -25 | -2.4% | 12,600 |
| 2006/12/21 | 1,050 | 1,050 | 1,040 | 1,045 | -12 | -1.1% | 1,400 |
| 2006/12/20 | 1,060 | 1,060 | 1,044 | 1,057 | +17 | +1.6% | 4,000 |
| 2006/12/19 | 1,060 | 1,065 | 1,030 | 1,040 | -20 | -1.9% | 7,400 |
| 2006/12/18 | 1,038 | 1,060 | 1,038 | 1,060 | +32 | +3.1% | 9,200 |
| 2006/12/15 | 1,023 | 1,030 | 1,020 | 1,028 | +8 | +0.8% | 3,500 |
| 2006/12/14 | 1,051 | 1,052 | 1,012 | 1,020 | -40 | -3.8% | 13,200 |
| 2006/12/13 | 1,060 | 1,065 | 1,060 | 1,060 | +2 | +0.2% | 2,200 |
| 2006/12/12 | 1,060 | 1,065 | 1,053 | 1,058 | -9 | -0.8% | 4,400 |
| 2006/12/11 | 1,066 | 1,067 | 1,060 | 1,067 | ±0 | ±0% | 4,900 |
| 2006/12/08 | 1,099 | 1,099 | 1,065 | 1,067 | +8 | +0.8% | 5,400 |
| 2006/12/07 | 1,063 | 1,065 | 1,059 | 1,059 | -6 | -0.6% | 2,700 |
| 2006/12/06 | 1,065 | 1,069 | 1,065 | 1,065 | -14 | -1.3% | 2,900 |
| 2006/12/05 | 1,076 | 1,080 | 1,062 | 1,079 | +4 | +0.4% | 3,500 |
| 2006/12/04 | 1,070 | 1,075 | 1,058 | 1,075 | ±0 | ±0% | 1,100 |
| 2006/12/01 | 1,074 | 1,075 | 1,070 | 1,075 | +2 | +0.2% | 3,000 |
| 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 |
4551～
4600
件表示中 / 5468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 | 213,400円 | +5.4% | -11.4% | 3.56% | 11.45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 |
| 田中化研 | 40,700円 | +26.0% | - | 0.00% | - | 0.79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 | 168,500円 | -7.5% | -12.8% | 5.34% | 7.41倍 | 0.64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 |
| アルマード | 118,800円 | +18.0% | +10.9% | 5.47% | 15.27倍 | 5.87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 |
| 邦アセチレン | 35,000円 | +0.6% | -7.8% | 4.00% | 10.15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 |
市場注目の銘柄
チャート関連のコラム
