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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 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 |
| 2006/09/15 | 1,208 | 1,208 | 1,170 | 1,178 | -37 | -3% | 4,100 |
| 2006/09/14 | 1,203 | 1,217 | 1,200 | 1,215 | -5 | -0.4% | 2,200 |
| 2006/09/13 | 1,231 | 1,231 | 1,220 | 1,220 | -10 | -0.8% | 1,700 |
| 2006/09/12 | 1,255 | 1,255 | 1,230 | 1,230 | -8 | -0.6% | 1,200 |
| 2006/09/11 | 1,250 | 1,255 | 1,237 | 1,238 | +4 | +0.3% | 1,800 |
| 2006/09/08 | 1,233 | 1,234 | 1,229 | 1,234 | +4 | +0.3% | 400 |
| 2006/09/07 | 1,235 | 1,238 | 1,230 | 1,230 | ±0 | ±0% | 2,300 |
| 2006/09/06 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 3,400 |
| 2006/09/05 | 1,220 | 1,231 | 1,220 | 1,230 | +11 | +0.9% | 5,300 |
| 2006/09/04 | 1,202 | 1,219 | 1,200 | 1,219 | +18 | +1.5% | 1,800 |
| 2006/09/01 | 1,204 | 1,204 | 1,200 | 1,201 | -3 | -0.2% | 1,900 |
| 2006/08/31 | 1,201 | 1,204 | 1,201 | 1,204 | +4 | +0.3% | 800 |
| 2006/08/30 | 1,204 | 1,215 | 1,192 | 1,200 | -7 | -0.6% | 2,400 |
| 2006/08/29 | 1,190 | 1,209 | 1,189 | 1,207 | +17 | +1.4% | 3,900 |
| 2006/08/28 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,600 |
| 2006/08/25 | 1,200 | 1,200 | 1,190 | 1,190 | +2 | +0.2% | 2,700 |
| 2006/08/24 | 1,189 | 1,189 | 1,180 | 1,188 | +6 | +0.5% | 1,900 |
| 2006/08/23 | 1,187 | 1,187 | 1,178 | 1,182 | -5 | -0.4% | 1,400 |
| 2006/08/22 | 1,186 | 1,187 | 1,182 | 1,187 | ±0 | ±0% | 3,100 |
| 2006/08/21 | 1,194 | 1,195 | 1,185 | 1,187 | +13 | +1.1% | 5,400 |
4601～
4650
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 | 213,000円 | +5.4% | -11.4% | 3.57% | 11.43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 | 40,500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 | 169,000円 | -7.5% | -12.8% | 5.33% | 7.43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 | 118,000円 | +18.0% | +10.9% | 5.51% | 15.16倍 | 5.83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 | 35,100円 | +0.6% | -7.8% | 3.99% | 10.18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
