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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 1,204 | 1,204 | 1,150 | 1,150 | -52 | -4.3% | 9,800 |
| 2006/06/07 | 1,218 | 1,220 | 1,202 | 1,202 | +2 | +0.2% | 4,300 |
| 2006/06/06 | 1,210 | 1,219 | 1,198 | 1,200 | -30 | -2.4% | 4,200 |
| 2006/06/05 | 1,242 | 1,242 | 1,198 | 1,230 | +8 | +0.7% | 7,400 |
| 2006/06/02 | 1,205 | 1,225 | 1,161 | 1,222 | -1 | -0.1% | 10,100 |
| 2006/06/01 | 1,250 | 1,250 | 1,223 | 1,223 | -28 | -2.2% | 7,200 |
| 2006/05/31 | 1,276 | 1,276 | 1,250 | 1,251 | -39 | -3% | 7,800 |
| 2006/05/30 | 1,321 | 1,321 | 1,290 | 1,290 | -54 | -4% | 11,300 |
| 2006/05/29 | 1,340 | 1,344 | 1,311 | 1,344 | +4 | +0.3% | 3,500 |
| 2006/05/26 | 1,321 | 1,340 | 1,321 | 1,340 | -29 | -2.1% | 5,000 |
| 2006/05/25 | 1,369 | 1,369 | 1,350 | 1,369 | +14 | +1% | 10,500 |
| 2006/05/24 | 1,342 | 1,355 | 1,331 | 1,355 | -5 | -0.4% | 4,400 |
| 2006/05/23 | 1,361 | 1,361 | 1,350 | 1,360 | -1 | -0.1% | 4,300 |
| 2006/05/22 | 1,380 | 1,389 | 1,353 | 1,361 | +21 | +1.6% | 7,500 |
| 2006/05/19 | 1,327 | 1,340 | 1,322 | 1,340 | +10 | +0.8% | 5,200 |
| 2006/05/18 | 1,334 | 1,345 | 1,310 | 1,330 | -20 | -1.5% | 12,100 |
| 2006/05/17 | 1,350 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 4,400 |
| 2006/05/16 | 1,364 | 1,364 | 1,351 | 1,351 | -16 | -1.2% | 10,700 |
| 2006/05/15 | 1,368 | 1,368 | 1,360 | 1,367 | -3 | -0.2% | 6,500 |
| 2006/05/12 | 1,369 | 1,370 | 1,354 | 1,370 | -9 | -0.7% | 11,700 |
| 2006/05/11 | 1,380 | 1,383 | 1,378 | 1,379 | -2 | -0.1% | 8,200 |
| 2006/05/10 | 1,398 | 1,400 | 1,380 | 1,381 | ±0 | ±0% | 8,300 |
| 2006/05/09 | 1,382 | 1,389 | 1,380 | 1,381 | ±0 | ±0% | 8,900 |
| 2006/05/08 | 1,391 | 1,398 | 1,376 | 1,381 | -4 | -0.3% | 15,100 |
| 2006/05/02 | 1,387 | 1,390 | 1,382 | 1,385 | -5 | -0.4% | 10,400 |
| 2006/05/01 | 1,395 | 1,398 | 1,389 | 1,390 | -10 | -0.7% | 8,000 |
| 2006/04/28 | 1,398 | 1,400 | 1,391 | 1,400 | -3 | -0.2% | 2,800 |
| 2006/04/27 | 1,406 | 1,406 | 1,396 | 1,403 | +3 | +0.2% | 5,000 |
| 2006/04/26 | 1,395 | 1,405 | 1,395 | 1,400 | +15 | +1.1% | 11,900 |
| 2006/04/25 | 1,356 | 1,385 | 1,356 | 1,385 | +29 | +2.1% | 16,300 |
| 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 |
4701～
4750
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 | 212,300円 | +5.4% | -11.4% | 3.58% | 11.39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 | 168,000円 | -7.5% | -12.8% | 5.36% | 7.39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 | 120,000円 | +18.0% | +10.9% | 5.42% | 15.42倍 | 5.93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 | 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 |
市場注目の銘柄
チャート関連のコラム
