ニッタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,705 | 3,705 | 3,640 | 3,665 | -5 | -0.1% | 14,700 |
| 2024/09/05 | 3,640 | 3,725 | 3,640 | 3,670 | -40 | -1.1% | 17,200 |
| 2024/09/04 | 3,755 | 3,775 | 3,680 | 3,710 | -115 | -3% | 32,500 |
| 2024/09/03 | 3,800 | 3,835 | 3,780 | 3,825 | +30 | +0.8% | 12,700 |
| 2024/09/02 | 3,805 | 3,820 | 3,770 | 3,795 | -10 | -0.3% | 14,900 |
| 2024/08/30 | 3,810 | 3,840 | 3,790 | 3,805 | +40 | +1.1% | 15,000 |
| 2024/08/29 | 3,760 | 3,815 | 3,760 | 3,765 | +5 | +0.1% | 11,300 |
| 2024/08/28 | 3,760 | 3,775 | 3,735 | 3,760 | -20 | -0.5% | 9,000 |
| 2024/08/27 | 3,730 | 3,800 | 3,730 | 3,780 | +50 | +1.3% | 11,600 |
| 2024/08/26 | 3,720 | 3,755 | 3,695 | 3,730 | +10 | +0.3% | 14,600 |
| 2024/08/23 | 3,720 | 3,770 | 3,705 | 3,720 | ±0 | ±0% | 12,800 |
| 2024/08/22 | 3,720 | 3,730 | 3,700 | 3,720 | ±0 | ±0% | 9,700 |
| 2024/08/21 | 3,665 | 3,750 | 3,665 | 3,720 | +25 | +0.7% | 14,000 |
| 2024/08/20 | 3,700 | 3,730 | 3,645 | 3,695 | +60 | +1.7% | 25,400 |
| 2024/08/19 | 3,685 | 3,695 | 3,635 | 3,635 | -70 | -1.9% | 23,300 |
| 2024/08/16 | 3,610 | 3,710 | 3,575 | 3,705 | +165 | +4.7% | 24,000 |
| 2024/08/15 | 3,555 | 3,565 | 3,510 | 3,540 | -45 | -1.3% | 26,000 |
| 2024/08/14 | 3,555 | 3,595 | 3,525 | 3,585 | +55 | +1.6% | 16,600 |
| 2024/08/13 | 3,510 | 3,550 | 3,490 | 3,530 | +10 | +0.3% | 21,900 |
| 2024/08/09 | 3,505 | 3,540 | 3,420 | 3,520 | +85 | +2.5% | 42,800 |
| 2024/08/08 | 3,500 | 3,560 | 3,425 | 3,435 | -135 | -3.8% | 29,700 |
| 2024/08/07 | 3,385 | 3,650 | 3,365 | 3,570 | +165 | +4.8% | 37,100 |
| 2024/08/06 | 3,530 | 3,575 | 3,380 | 3,405 | +85 | +2.6% | 42,000 |
| 2024/08/05 | 3,565 | 3,580 | 3,220 | 3,320 | -465 | -12.3% | 35,700 |
| 2024/08/02 | 3,930 | 3,955 | 3,720 | 3,785 | -180 | -4.5% | 56,300 |
| 2024/08/01 | 3,985 | 4,025 | 3,910 | 3,965 | -135 | -3.3% | 32,900 |
| 2024/07/31 | 3,960 | 4,105 | 3,955 | 4,100 | +90 | +2.2% | 21,700 |
| 2024/07/30 | 3,975 | 4,015 | 3,965 | 4,010 | +45 | +1.1% | 27,700 |
| 2024/07/29 | 3,915 | 3,970 | 3,910 | 3,965 | +50 | +1.3% | 15,800 |
| 2024/07/26 | 3,905 | 3,930 | 3,885 | 3,915 | +10 | +0.3% | 30,200 |
| 2024/07/25 | 3,900 | 3,915 | 3,880 | 3,905 | ±0 | ±0% | 27,600 |
| 2024/07/24 | 3,950 | 3,960 | 3,905 | 3,905 | -50 | -1.3% | 30,800 |
| 2024/07/23 | 3,985 | 4,000 | 3,955 | 3,955 | -25 | -0.6% | 24,800 |
| 2024/07/22 | 4,060 | 4,060 | 3,980 | 3,980 | -100 | -2.5% | 35,000 |
| 2024/07/19 | 4,065 | 4,105 | 4,050 | 4,080 | +5 | +0.1% | 29,300 |
| 2024/07/18 | 4,055 | 4,110 | 4,040 | 4,075 | +15 | +0.4% | 17,200 |
| 2024/07/17 | 4,055 | 4,110 | 4,055 | 4,060 | -15 | -0.4% | 18,300 |
| 2024/07/16 | 4,110 | 4,110 | 4,070 | 4,075 | -45 | -1.1% | 41,700 |
| 2024/07/12 | 4,105 | 4,150 | 4,085 | 4,120 | +15 | +0.4% | 41,700 |
| 2024/07/11 | 4,100 | 4,110 | 4,075 | 4,105 | +55 | +1.4% | 25,500 |
| 2024/07/10 | 4,110 | 4,110 | 4,025 | 4,050 | -65 | -1.6% | 52,700 |
| 2024/07/09 | 4,100 | 4,125 | 4,065 | 4,115 | +40 | +1% | 20,700 |
| 2024/07/08 | 4,070 | 4,110 | 4,050 | 4,075 | +5 | +0.1% | 35,800 |
| 2024/07/05 | 4,165 | 4,165 | 4,045 | 4,070 | -90 | -2.2% | 18,500 |
| 2024/07/04 | 4,110 | 4,160 | 4,105 | 4,160 | +70 | +1.7% | 20,300 |
| 2024/07/03 | 4,045 | 4,100 | 4,045 | 4,090 | +35 | +0.9% | 14,900 |
| 2024/07/02 | 4,045 | 4,085 | 4,035 | 4,055 | -5 | -0.1% | 28,800 |
| 2024/07/01 | 4,030 | 4,115 | 4,030 | 4,060 | -40 | -1% | 30,100 |
| 2024/06/28 | 4,105 | 4,105 | 4,070 | 4,100 | -5 | -0.1% | 22,400 |
| 2024/06/27 | 4,055 | 4,105 | 4,055 | 4,105 | +10 | +0.2% | 23,800 |
51～
100
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ニッタ」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 | 357,500円 | +1.6% | -0.1% | 3.69% | 9.89倍 | 0.67倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
| 住友理工 | 165,300円 | -0.1% | +6.5% | 3.21% | 7.73倍 | 0.86倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
| 三星ベ | 421,500円 | +5.3% | -10.5% | 4.27% | 12.87倍 | 1.27倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
| オカモト | 546,000円 | +4.6% | -14.0% | 2.20% | 14.15倍 | 1.06倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
| バンドー | 179,600円 | +1.6% | +14.1% | 4.23% | 11.67倍 | 0.89倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
市場注目の銘柄
チャート関連のコラム
