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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,186 | 1,189 | 1,167 | 1,179 | -24 | -2% | 45,400 |
| 2013/08/21 | 1,189 | 1,207 | 1,181 | 1,203 | +15 | +1.3% | 55,500 |
| 2013/08/20 | 1,202 | 1,209 | 1,187 | 1,188 | -19 | -1.6% | 43,600 |
| 2013/08/19 | 1,195 | 1,214 | 1,192 | 1,207 | +12 | +1% | 19,600 |
| 2013/08/16 | 1,191 | 1,199 | 1,183 | 1,195 | +4 | +0.3% | 31,400 |
| 2013/08/15 | 1,204 | 1,204 | 1,185 | 1,191 | -22 | -1.8% | 37,000 |
| 2013/08/14 | 1,216 | 1,217 | 1,189 | 1,213 | +5 | +0.4% | 33,200 |
| 2013/08/13 | 1,210 | 1,218 | 1,191 | 1,208 | +25 | +2.1% | 69,200 |
| 2013/08/12 | 1,185 | 1,206 | 1,180 | 1,183 | -2 | -0.2% | 61,000 |
| 2013/08/09 | 1,185 | 1,205 | 1,180 | 1,185 | -8 | -0.7% | 50,000 |
| 2013/08/08 | 1,190 | 1,217 | 1,190 | 1,193 | -7 | -0.6% | 86,100 |
| 2013/08/07 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 54,000 |
| 2013/08/06 | 1,226 | 1,238 | 1,210 | 1,221 | +2 | +0.2% | 80,000 |
| 2013/08/05 | 1,226 | 1,226 | 1,211 | 1,219 | -7 | -0.6% | 48,200 |
| 2013/08/02 | 1,211 | 1,227 | 1,211 | 1,226 | +5 | +0.4% | 75,500 |
| 2013/08/01 | 1,200 | 1,222 | 1,197 | 1,221 | +16 | +1.3% | 113,000 |
| 2013/07/31 | 1,220 | 1,220 | 1,200 | 1,205 | -32 | -2.6% | 123,300 |
| 2013/07/30 | 1,190 | 1,265 | 1,190 | 1,237 | +42 | +3.5% | 506,400 |
| 2013/07/29 | 1,214 | 1,221 | 1,195 | 1,195 | -33 | -2.7% | 138,900 |
| 2013/07/26 | 1,248 | 1,249 | 1,221 | 1,228 | -22 | -1.8% | 108,500 |
| 2013/07/25 | 1,261 | 1,265 | 1,250 | 1,250 | -8 | -0.6% | 99,000 |
| 2013/07/24 | 1,261 | 1,271 | 1,258 | 1,258 | -5 | -0.4% | 181,700 |
| 2013/07/23 | 1,265 | 1,271 | 1,261 | 1,263 | -32 | -2.5% | 420,700 |
| 2013/07/22 | 1,321 | 1,327 | 1,262 | 1,295 | -27 | -2% | 159,800 |
| 2013/07/19 | 1,326 | 1,350 | 1,319 | 1,322 | -23 | -1.7% | 71,100 |
| 2013/07/18 | 1,310 | 1,353 | 1,310 | 1,345 | +47 | +3.6% | 113,100 |
| 2013/07/17 | 1,270 | 1,305 | 1,269 | 1,298 | +29 | +2.3% | 82,300 |
| 2013/07/16 | 1,288 | 1,288 | 1,262 | 1,269 | +9 | +0.7% | 43,100 |
| 2013/07/12 | 1,274 | 1,285 | 1,250 | 1,260 | -13 | -1% | 69,700 |
| 2013/07/11 | 1,250 | 1,295 | 1,241 | 1,273 | -74 | -5.5% | 191,100 |
| 2013/07/10 | 1,375 | 1,385 | 1,340 | 1,347 | -12 | -0.9% | 46,500 |
| 2013/07/09 | 1,378 | 1,379 | 1,355 | 1,359 | +9 | +0.7% | 22,700 |
| 2013/07/08 | 1,377 | 1,400 | 1,350 | 1,350 | ±0 | ±0% | 52,200 |
| 2013/07/05 | 1,349 | 1,350 | 1,330 | 1,350 | +1 | +0.1% | 41,000 |
| 2013/07/04 | 1,349 | 1,349 | 1,332 | 1,349 | +8 | +0.6% | 33,600 |
| 2013/07/03 | 1,331 | 1,346 | 1,325 | 1,341 | +16 | +1.2% | 59,200 |
| 2013/07/02 | 1,347 | 1,350 | 1,311 | 1,325 | +7 | +0.5% | 42,200 |
| 2013/07/01 | 1,349 | 1,352 | 1,226 | 1,318 | -1 | -0.1% | 106,200 |
| 2013/06/28 | 1,275 | 1,337 | 1,262 | 1,319 | +104 | +8.6% | 121,800 |
| 2013/06/27 | 1,186 | 1,226 | 1,155 | 1,215 | +30 | +2.5% | 59,100 |
| 2013/06/26 | 1,311 | 1,326 | 1,180 | 1,185 | -125 | -9.5% | 73,800 |
| 2013/06/25 | 1,366 | 1,366 | 1,300 | 1,310 | -56 | -4.1% | 41,100 |
| 2013/06/24 | 1,391 | 1,391 | 1,354 | 1,366 | +35 | +2.6% | 41,700 |
| 2013/06/21 | 1,301 | 1,344 | 1,283 | 1,331 | -23 | -1.7% | 54,500 |
| 2013/06/20 | 1,363 | 1,395 | 1,350 | 1,354 | -8 | -0.6% | 38,000 |
| 2013/06/19 | 1,401 | 1,401 | 1,346 | 1,362 | -15 | -1.1% | 67,400 |
| 2013/06/18 | 1,385 | 1,410 | 1,350 | 1,377 | ±0 | ±0% | 71,200 |
| 2013/06/17 | 1,395 | 1,421 | 1,342 | 1,377 | +93 | +7.2% | 141,100 |
| 2013/06/14 | 1,295 | 1,327 | 1,277 | 1,284 | +33 | +2.6% | 98,300 |
| 2013/06/13 | 1,291 | 1,317 | 1,230 | 1,251 | -66 | -5% | 64,700 |
2751～
2800
件表示中 / 3164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 | 74,900円 | -3.5% | +42.7% | 2.40% | 8.50倍 | 0.73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 |
| ミライアル | 144,400円 | -1.9% | -12.7% | 2.77% | 13.02倍 | 0.59倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アクシージア | 57,800円 | +26.5% | -19.3% | 1.73% | 21.75倍 | 1.62倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| タイガポリ | 67,500円 | -3.9% | -41.7% | 5.04% | 8.33倍 | 0.31倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 東邦化 | 63,500円 | +3.8% | +93.8% | 2.83% | 11.13倍 | 0.66倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
