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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,210 | 1,210 | 1,192 | 1,204 | +9 | +0.8% | 3,000 |
| 2005/09/09 | 1,190 | 1,195 | 1,184 | 1,195 | -10 | -0.8% | 1,400 |
| 2005/09/08 | 1,200 | 1,210 | 1,180 | 1,205 | -5 | -0.4% | 2,300 |
| 2005/09/07 | 1,227 | 1,227 | 1,200 | 1,210 | +23 | +1.9% | 2,600 |
| 2005/09/06 | 1,196 | 1,200 | 1,187 | 1,187 | -28 | -2.3% | 4,000 |
| 2005/09/05 | 1,225 | 1,230 | 1,207 | 1,215 | -20 | -1.6% | 5,800 |
| 2005/09/02 | 1,200 | 1,235 | 1,190 | 1,235 | +35 | +2.9% | 11,200 |
| 2005/09/01 | 1,200 | 1,205 | 1,184 | 1,200 | +16 | +1.4% | 5,800 |
| 2005/08/31 | 1,173 | 1,184 | 1,172 | 1,184 | +4 | +0.3% | 2,100 |
| 2005/08/30 | 1,197 | 1,200 | 1,175 | 1,180 | +3 | +0.3% | 1,500 |
| 2005/08/29 | 1,197 | 1,197 | 1,177 | 1,177 | -40 | -3.3% | 2,800 |
| 2005/08/26 | 1,187 | 1,220 | 1,187 | 1,217 | +31 | +2.6% | 2,800 |
| 2005/08/25 | 1,200 | 1,200 | 1,186 | 1,186 | -14 | -1.2% | 2,800 |
| 2005/08/24 | 1,199 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 800 |
| 2005/08/23 | 1,180 | 1,196 | 1,180 | 1,185 | +5 | +0.4% | 1,600 |
| 2005/08/22 | 1,236 | 1,236 | 1,180 | 1,180 | +4 | +0.3% | 3,800 |
| 2005/08/19 | 1,176 | 1,177 | 1,175 | 1,176 | +1 | +0.1% | 1,300 |
| 2005/08/18 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 2,300 |
| 2005/08/17 | 1,188 | 1,189 | 1,180 | 1,180 | -10 | -0.8% | 1,300 |
| 2005/08/16 | 1,170 | 1,190 | 1,170 | 1,190 | +5 | +0.4% | 600 |
| 2005/08/15 | 1,190 | 1,190 | 1,175 | 1,185 | -5 | -0.4% | 1,900 |
| 2005/08/12 | 1,210 | 1,214 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 2005/08/11 | 1,195 | 1,230 | 1,180 | 1,190 | -4 | -0.3% | 2,500 |
| 2005/08/10 | 1,248 | 1,248 | 1,194 | 1,194 | +6 | +0.5% | 2,000 |
| 2005/08/09 | 1,134 | 1,188 | 1,130 | 1,188 | +58 | +5.1% | 3,000 |
| 2005/08/08 | 1,156 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 2,900 |
| 2005/08/05 | 1,241 | 1,246 | 1,160 | 1,160 | -41 | -3.4% | 7,800 |
| 2005/08/04 | 1,240 | 1,240 | 1,201 | 1,201 | -39 | -3.1% | 2,900 |
| 2005/08/03 | 1,249 | 1,249 | 1,240 | 1,240 | ±0 | ±0% | 3,300 |
| 2005/08/02 | 1,230 | 1,247 | 1,220 | 1,240 | +30 | +2.5% | 8,900 |
| 2005/08/01 | 1,225 | 1,226 | 1,210 | 1,210 | +2 | +0.2% | 2,000 |
| 2005/07/29 | 1,210 | 1,210 | 1,202 | 1,208 | -10 | -0.8% | 1,600 |
| 2005/07/28 | 1,213 | 1,218 | 1,210 | 1,218 | +3 | +0.2% | 1,900 |
| 2005/07/27 | 1,220 | 1,225 | 1,212 | 1,215 | -7 | -0.6% | 2,400 |
| 2005/07/26 | 1,221 | 1,228 | 1,221 | 1,222 | -4 | -0.3% | 1,200 |
| 2005/07/25 | 1,284 | 1,284 | 1,225 | 1,226 | +4 | +0.3% | 5,000 |
| 2005/07/22 | 1,223 | 1,227 | 1,220 | 1,222 | -2 | -0.2% | 1,700 |
| 2005/07/21 | 1,233 | 1,239 | 1,223 | 1,224 | -16 | -1.3% | 4,200 |
| 2005/07/20 | 1,255 | 1,255 | 1,240 | 1,240 | -14 | -1.1% | 5,100 |
| 2005/07/19 | 1,250 | 1,255 | 1,250 | 1,254 | +4 | +0.3% | 1,600 |
| 2005/07/15 | 1,264 | 1,264 | 1,250 | 1,250 | -3 | -0.2% | 1,900 |
| 2005/07/14 | 1,240 | 1,256 | 1,240 | 1,253 | +11 | +0.9% | 2,100 |
| 2005/07/13 | 1,260 | 1,272 | 1,237 | 1,242 | +9 | +0.7% | 9,800 |
| 2005/07/12 | 1,197 | 1,250 | 1,191 | 1,233 | +34 | +2.8% | 17,100 |
| 2005/07/11 | 1,200 | 1,200 | 1,173 | 1,199 | +29 | +2.5% | 4,500 |
| 2005/07/08 | 1,173 | 1,184 | 1,170 | 1,170 | -2 | -0.2% | 1,600 |
| 2005/07/07 | 1,175 | 1,175 | 1,172 | 1,172 | ±0 | ±0% | 700 |
| 2005/07/06 | 1,175 | 1,190 | 1,171 | 1,172 | ±0 | ±0% | 1,900 |
| 2005/07/05 | 1,200 | 1,200 | 1,171 | 1,172 | -1 | -0.1% | 6,000 |
| 2005/07/04 | 1,171 | 1,190 | 1,171 | 1,173 | -2 | -0.2% | 600 |
4701～
4750
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
