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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,281 | 1,327 | 1,270 | 1,317 | +9 | +0.7% | 86,900 |
| 2013/06/11 | 1,199 | 1,400 | 1,199 | 1,308 | +79 | +6.4% | 238,200 |
| 2013/06/10 | 1,224 | 1,237 | 1,180 | 1,229 | +196 | +19% | 131,000 |
| 2013/06/07 | 1,042 | 1,100 | 1,007 | 1,033 | -99 | -8.7% | 112,700 |
| 2013/06/06 | 1,198 | 1,198 | 1,090 | 1,132 | -101 | -8.2% | 97,700 |
| 2013/06/05 | 1,292 | 1,336 | 1,227 | 1,233 | -57 | -4.4% | 71,600 |
| 2013/06/04 | 1,245 | 1,293 | 1,201 | 1,290 | +38 | +3% | 75,600 |
| 2013/06/03 | 1,325 | 1,325 | 1,250 | 1,252 | -79 | -5.9% | 68,300 |
| 2013/05/31 | 1,334 | 1,383 | 1,310 | 1,331 | +5 | +0.4% | 66,300 |
| 2013/05/30 | 1,373 | 1,390 | 1,317 | 1,326 | -90 | -6.4% | 71,100 |
| 2013/05/29 | 1,380 | 1,433 | 1,350 | 1,416 | +88 | +6.6% | 91,900 |
| 2013/05/28 | 1,308 | 1,380 | 1,308 | 1,328 | -21 | -1.6% | 40,600 |
| 2013/05/27 | 1,390 | 1,390 | 1,297 | 1,349 | -49 | -3.5% | 72,300 |
| 2013/05/24 | 1,422 | 1,480 | 1,350 | 1,398 | -13 | -0.9% | 138,300 |
| 2013/05/23 | 1,496 | 1,560 | 1,402 | 1,411 | -100 | -6.6% | 137,800 |
| 2013/05/22 | 1,530 | 1,550 | 1,477 | 1,511 | -34 | -2.2% | 93,000 |
| 2013/05/21 | 1,600 | 1,604 | 1,530 | 1,545 | -61 | -3.8% | 68,900 |
| 2013/05/20 | 1,669 | 1,669 | 1,600 | 1,606 | +4 | +0.2% | 78,300 |
| 2013/05/17 | 1,520 | 1,630 | 1,512 | 1,602 | +90 | +6% | 194,800 |
| 2013/05/16 | 1,528 | 1,590 | 1,380 | 1,512 | -72 | -4.5% | 278,900 |
| 2013/05/15 | 1,701 | 1,716 | 1,550 | 1,584 | -118 | -6.9% | 195,900 |
| 2013/05/14 | 1,701 | 1,717 | 1,680 | 1,702 | +11 | +0.7% | 141,300 |
| 2013/05/13 | 1,690 | 1,742 | 1,666 | 1,691 | -26 | -1.5% | 394,900 |
| 2013/05/10 | 1,720 | 1,779 | 1,700 | 1,717 | +17 | +1% | 300,500 |
| 2013/05/09 | 1,754 | 1,754 | 1,645 | 1,700 | -14 | -0.8% | 281,100 |
| 2013/05/08 | 1,701 | 1,820 | 1,689 | 1,714 | +59 | +3.6% | 656,900 |
| 2013/05/07 | 1,550 | 1,679 | 1,512 | 1,655 | +151 | +10% | 356,600 |
| 2013/05/02 | 1,535 | 1,544 | 1,480 | 1,504 | -14 | -0.9% | 231,600 |
| 2013/05/01 | 1,456 | 1,600 | 1,410 | 1,518 | +65 | +4.5% | 613,700 |
| 2013/04/30 | 1,356 | 1,453 | 1,345 | 1,453 | +97 | +7.2% | 388,800 |
| 2013/04/26 | 1,370 | 1,399 | 1,304 | 1,356 | +8 | +0.6% | 439,500 |
| 2013/04/25 | 1,280 | 1,380 | 1,267 | 1,348 | +83 | +6.6% | 567,800 |
| 2013/04/24 | 1,260 | 1,269 | 1,240 | 1,265 | +8 | +0.6% | 190,200 |
| 2013/04/23 | 1,270 | 1,275 | 1,255 | 1,257 | -9 | -0.7% | 162,500 |
| 2013/04/22 | 1,278 | 1,279 | 1,252 | 1,266 | +16 | +1.3% | 148,800 |
| 2013/04/19 | 1,268 | 1,276 | 1,245 | 1,250 | -16 | -1.3% | 150,800 |
| 2013/04/18 | 1,279 | 1,287 | 1,265 | 1,266 | +1 | +0.1% | 157,700 |
| 2013/04/17 | 1,277 | 1,298 | 1,261 | 1,265 | +7 | +0.6% | 192,300 |
| 2013/04/16 | 1,232 | 1,279 | 1,232 | 1,258 | -4 | -0.3% | 215,300 |
| 2013/04/15 | 1,280 | 1,311 | 1,250 | 1,262 | -18 | -1.4% | 177,000 |
| 2013/04/12 | 1,281 | 1,324 | 1,245 | 1,280 | +1 | +0.1% | 251,600 |
| 2013/04/11 | 1,323 | 1,324 | 1,269 | 1,279 | -42 | -3.2% | 204,800 |
| 2013/04/10 | 1,330 | 1,340 | 1,298 | 1,321 | +1 | +0.1% | 168,200 |
| 2013/04/09 | 1,370 | 1,373 | 1,309 | 1,320 | -41 | -3% | 239,600 |
| 2013/04/08 | 1,350 | 1,369 | 1,320 | 1,361 | +69 | +5.3% | 333,300 |
| 2013/04/05 | 1,300 | 1,316 | 1,251 | 1,292 | +10 | +0.8% | 254,500 |
| 2013/04/04 | 1,220 | 1,284 | 1,216 | 1,282 | +55 | +4.5% | 208,100 |
| 2013/04/03 | 1,178 | 1,237 | 1,177 | 1,227 | +87 | +7.6% | 160,400 |
| 2013/04/02 | 1,150 | 1,159 | 1,050 | 1,140 | -24 | -2.1% | 215,900 |
| 2013/04/01 | 1,231 | 1,291 | 1,149 | 1,164 | -123 | -9.6% | 261,000 |
2801～
2850
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
