新田ゼラチンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 970 | 987 | 965 | 974 | -2 | -0.2% | 82,900 |
| 2022/11/08 | 1,000 | 1,004 | 973 | 976 | -18 | -1.8% | 250,600 |
| 2022/11/07 | 989 | 1,002 | 985 | 994 | +5 | +0.5% | 99,600 |
| 2022/11/04 | 970 | 992 | 969 | 989 | +14 | +1.4% | 96,400 |
| 2022/11/02 | 1,000 | 1,007 | 975 | 975 | -25 | -2.5% | 105,000 |
| 2022/11/01 | 980 | 1,010 | 976 | 1,000 | +29 | +3% | 211,200 |
| 2022/10/31 | 955 | 978 | 955 | 971 | +10 | +1% | 101,100 |
| 2022/10/28 | 981 | 988 | 959 | 961 | -29 | -2.9% | 286,500 |
| 2022/10/27 | 999 | 1,003 | 984 | 990 | -4 | -0.4% | 110,300 |
| 2022/10/26 | 998 | 998 | 976 | 994 | ±0 | ±0% | 187,400 |
| 2022/10/25 | 1,000 | 1,002 | 981 | 994 | -3 | -0.3% | 160,800 |
| 2022/10/24 | 1,023 | 1,025 | 992 | 997 | -3 | -0.3% | 137,800 |
| 2022/10/21 | 1,030 | 1,035 | 993 | 1,000 | -26 | -2.5% | 200,700 |
| 2022/10/20 | 1,000 | 1,033 | 997 | 1,026 | +26 | +2.6% | 202,700 |
| 2022/10/19 | 1,000 | 1,009 | 990 | 1,000 | -2 | -0.2% | 180,200 |
| 2022/10/18 | 1,010 | 1,014 | 992 | 1,002 | +7 | +0.7% | 147,200 |
| 2022/10/17 | 985 | 1,010 | 977 | 995 | -7 | -0.7% | 167,900 |
| 2022/10/14 | 970 | 1,014 | 964 | 1,002 | +50 | +5.3% | 399,600 |
| 2022/10/13 | 971 | 972 | 951 | 952 | -26 | -2.7% | 141,200 |
| 2022/10/12 | 954 | 978 | 940 | 978 | +24 | +2.5% | 241,300 |
| 2022/10/11 | 945 | 957 | 930 | 954 | -5 | -0.5% | 143,000 |
| 2022/10/07 | 956 | 975 | 944 | 959 | -10 | -1% | 225,900 |
| 2022/10/06 | 966 | 982 | 963 | 969 | -6 | -0.6% | 120,800 |
| 2022/10/05 | 990 | 993 | 959 | 975 | -5 | -0.5% | 288,000 |
| 2022/10/04 | 915 | 983 | 915 | 980 | +71 | +7.8% | 572,900 |
| 2022/10/03 | 887 | 934 | 878 | 909 | +10 | +1.1% | 311,700 |
| 2022/09/30 | 877 | 902 | 877 | 899 | +9 | +1% | 134,200 |
| 2022/09/29 | 877 | 893 | 875 | 890 | +28 | +3.2% | 111,900 |
| 2022/09/28 | 884 | 884 | 854 | 862 | -22 | -2.5% | 152,100 |
| 2022/09/27 | 881 | 891 | 866 | 884 | +6 | +0.7% | 152,500 |
| 2022/09/26 | 908 | 910 | 874 | 878 | -45 | -4.9% | 256,800 |
| 2022/09/22 | 887 | 927 | 884 | 923 | +21 | +2.3% | 198,800 |
| 2022/09/21 | 881 | 904 | 876 | 902 | +14 | +1.6% | 135,800 |
| 2022/09/20 | 910 | 922 | 883 | 888 | -19 | -2.1% | 188,500 |
| 2022/09/16 | 920 | 922 | 887 | 907 | -20 | -2.2% | 219,800 |
| 2022/09/15 | 893 | 929 | 892 | 927 | +37 | +4.2% | 259,400 |
| 2022/09/14 | 866 | 893 | 860 | 890 | +12 | +1.4% | 202,500 |
| 2022/09/13 | 885 | 899 | 876 | 878 | -20 | -2.2% | 205,200 |
| 2022/09/12 | 934 | 937 | 893 | 898 | -17 | -1.9% | 445,900 |
| 2022/09/09 | 880 | 920 | 871 | 915 | +62 | +7.3% | 564,700 |
| 2022/09/08 | 850 | 862 | 840 | 853 | +9 | +1.1% | 227,900 |
| 2022/09/07 | 863 | 890 | 843 | 844 | -27 | -3.1% | 551,800 |
| 2022/09/06 | 890 | 934 | 856 | 871 | +52 | +6.3% | 2,104,300 |
| 2022/09/05 | 765 | 824 | 760 | 819 | +44 | +5.7% | 331,200 |
| 2022/09/02 | 799 | 808 | 767 | 775 | -20 | -2.5% | 180,200 |
| 2022/09/01 | 800 | 805 | 786 | 795 | -9 | -1.1% | 136,500 |
| 2022/08/31 | 808 | 823 | 802 | 804 | +1 | +0.1% | 164,200 |
| 2022/08/30 | 791 | 814 | 780 | 803 | +5 | +0.6% | 404,700 |
| 2022/08/29 | 762 | 829 | 762 | 798 | +46 | +6.1% | 1,191,200 |
| 2022/08/26 | 735 | 752 | 734 | 752 | +20 | +2.7% | 126,300 |
651～
700
件表示中 / 3313件
類似銘柄と比較する
現在ご覧いただいている「ニッタゼラチン」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 |
| アキレス | 110,100円 | +2.4% | -9.2% | 2.72% | 18.81倍 | 0.38倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 積化成 | 33,500円 | -16.8% | +999.9% | 2.99% | - | 0.31倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
