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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,170 | 1,180 | 1,166 | 1,172 | +2 | +0.2% | 2,100 |
| 2005/06/29 | 1,190 | 1,190 | 1,167 | 1,170 | -20 | -1.7% | 1,200 |
| 2005/06/28 | 1,192 | 1,192 | 1,170 | 1,190 | +5 | +0.4% | 1,800 |
| 2005/06/27 | 1,187 | 1,187 | 1,185 | 1,185 | -15 | -1.3% | 300 |
| 2005/06/24 | 1,205 | 1,205 | 1,200 | 1,200 | +15 | +1.3% | 2,000 |
| 2005/06/23 | 1,159 | 1,195 | 1,159 | 1,185 | +26 | +2.2% | 2,500 |
| 2005/06/22 | 1,160 | 1,160 | 1,141 | 1,159 | +18 | +1.6% | 1,900 |
| 2005/06/21 | 1,166 | 1,166 | 1,141 | 1,141 | -29 | -2.5% | 4,200 |
| 2005/06/20 | 1,178 | 1,184 | 1,170 | 1,170 | -7 | -0.6% | 5,900 |
| 2005/06/17 | 1,182 | 1,182 | 1,166 | 1,177 | -13 | -1.1% | 1,300 |
| 2005/06/16 | 1,200 | 1,201 | 1,153 | 1,190 | -10 | -0.8% | 5,100 |
| 2005/06/15 | 1,208 | 1,208 | 1,170 | 1,200 | -7 | -0.6% | 5,200 |
| 2005/06/14 | 1,207 | 1,207 | 1,207 | 1,207 | -3 | -0.2% | 200 |
| 2005/06/13 | 1,208 | 1,210 | 1,208 | 1,210 | +3 | +0.2% | 700 |
| 2005/06/10 | 1,221 | 1,221 | 1,205 | 1,207 | +6 | +0.5% | 2,400 |
| 2005/06/09 | 1,209 | 1,209 | 1,201 | 1,201 | +1 | +0.1% | 1,400 |
| 2005/06/08 | 1,205 | 1,227 | 1,200 | 1,200 | -1 | -0.1% | 3,500 |
| 2005/06/07 | 1,210 | 1,210 | 1,201 | 1,201 | -8 | -0.7% | 300 |
| 2005/06/06 | 1,231 | 1,232 | 1,209 | 1,209 | +18 | +1.5% | 3,500 |
| 2005/06/03 | 1,200 | 1,200 | 1,186 | 1,191 | -19 | -1.6% | 3,500 |
| 2005/06/02 | 1,189 | 1,220 | 1,188 | 1,210 | +20 | +1.7% | 7,600 |
| 2005/06/01 | 1,215 | 1,215 | 1,176 | 1,190 | +5 | +0.4% | 9,500 |
| 2005/05/31 | 1,239 | 1,239 | 1,185 | 1,185 | +2 | +0.2% | 2,100 |
| 2005/05/30 | 1,200 | 1,200 | 1,183 | 1,183 | -17 | -1.4% | 1,300 |
| 2005/05/27 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 3,000 |
| 2005/05/26 | 1,190 | 1,221 | 1,190 | 1,221 | -48 | -3.8% | 4,000 |
| 2005/05/25 | 1,279 | 1,279 | 1,260 | 1,269 | -1 | -0.1% | 4,500 |
| 2005/05/24 | 1,260 | 1,270 | 1,253 | 1,270 | +20 | +1.6% | 8,300 |
| 2005/05/23 | 1,258 | 1,266 | 1,245 | 1,250 | -10 | -0.8% | 5,000 |
| 2005/05/20 | 1,264 | 1,266 | 1,250 | 1,260 | +26 | +2.1% | 8,600 |
| 2005/05/19 | 1,240 | 1,240 | 1,230 | 1,234 | +4 | +0.3% | 1,100 |
| 2005/05/18 | 1,220 | 1,240 | 1,206 | 1,230 | +9 | +0.7% | 7,000 |
| 2005/05/17 | 1,240 | 1,245 | 1,201 | 1,221 | -24 | -1.9% | 3,600 |
| 2005/05/16 | 1,249 | 1,249 | 1,234 | 1,245 | +20 | +1.6% | 1,900 |
| 2005/05/13 | 1,235 | 1,235 | 1,225 | 1,225 | -15 | -1.2% | 5,900 |
| 2005/05/12 | 1,231 | 1,260 | 1,230 | 1,240 | +10 | +0.8% | 7,400 |
| 2005/05/11 | 1,240 | 1,240 | 1,230 | 1,230 | -12 | -1% | 8,900 |
| 2005/05/10 | 1,276 | 1,276 | 1,242 | 1,242 | -27 | -2.1% | 11,300 |
| 2005/05/09 | 1,279 | 1,290 | 1,269 | 1,269 | -10 | -0.8% | 7,400 |
| 2005/05/06 | 1,266 | 1,280 | 1,265 | 1,279 | +14 | +1.1% | 8,600 |
| 2005/05/02 | 1,269 | 1,280 | 1,261 | 1,265 | ±0 | ±0% | 3,400 |
| 2005/04/28 | 1,266 | 1,275 | 1,265 | 1,265 | ±0 | ±0% | 3,000 |
| 2005/04/27 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 3,600 |
| 2005/04/26 | 1,275 | 1,280 | 1,261 | 1,280 | +5 | +0.4% | 3,500 |
| 2005/04/25 | 1,275 | 1,278 | 1,265 | 1,275 | +20 | +1.6% | 4,000 |
| 2005/04/22 | 1,252 | 1,255 | 1,235 | 1,255 | +20 | +1.6% | 5,800 |
| 2005/04/21 | 1,239 | 1,239 | 1,200 | 1,235 | -55 | -4.3% | 26,900 |
| 2005/04/20 | 1,300 | 1,303 | 1,290 | 1,290 | +1 | +0.1% | 5,400 |
| 2005/04/19 | 1,281 | 1,300 | 1,276 | 1,289 | -7 | -0.5% | 6,100 |
| 2005/04/18 | 1,315 | 1,315 | 1,291 | 1,296 | -27 | -2% | 3,100 |
4901～
4950
件表示中 / 5437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 | 208,300円 | +3.4% | +2.0% | 3.84% | 7.88倍 | 0.89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 |
| ニッタゼラチン | 85,400円 | +3.2% | -1.1% | 2.81% | 7.39倍 | 0.75倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 田中化研 | 41,600円 | +26.0% | - | 0.00% | - | 0.80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 |
| ＫＩＭＯＴＯ | 22,600円 | -5.3% | -16.5% | 3.10% | 12.74倍 | 0.54倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 邦アセチレン | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67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
