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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,570 | 3,600 | 3,565 | 3,570 | ±0 | ±0% | 20,900 |
| 2025/02/04 | 3,595 | 3,600 | 3,545 | 3,570 | +45 | +1.3% | 38,900 |
| 2025/02/03 | 3,600 | 3,615 | 3,525 | 3,525 | -85 | -2.4% | 37,000 |
| 2025/01/31 | 3,595 | 3,630 | 3,580 | 3,610 | +15 | +0.4% | 21,900 |
| 2025/01/30 | 3,575 | 3,600 | 3,555 | 3,595 | +15 | +0.4% | 22,600 |
| 2025/01/29 | 3,560 | 3,595 | 3,560 | 3,580 | +20 | +0.6% | 19,500 |
| 2025/01/28 | 3,550 | 3,585 | 3,540 | 3,560 | -5 | -0.1% | 23,200 |
| 2025/01/27 | 3,585 | 3,585 | 3,540 | 3,565 | +45 | +1.3% | 16,200 |
| 2025/01/24 | 3,515 | 3,560 | 3,515 | 3,520 | +5 | +0.1% | 29,000 |
| 2025/01/23 | 3,515 | 3,525 | 3,500 | 3,515 | -10 | -0.3% | 19,200 |
| 2025/01/22 | 3,495 | 3,530 | 3,495 | 3,525 | +45 | +1.3% | 21,700 |
| 2025/01/21 | 3,510 | 3,515 | 3,480 | 3,480 | -30 | -0.9% | 18,600 |
| 2025/01/20 | 3,500 | 3,520 | 3,485 | 3,510 | +40 | +1.2% | 24,500 |
| 2025/01/17 | 3,480 | 3,480 | 3,445 | 3,470 | -20 | -0.6% | 23,400 |
| 2025/01/16 | 3,520 | 3,520 | 3,455 | 3,490 | -20 | -0.6% | 33,800 |
| 2025/01/15 | 3,510 | 3,540 | 3,485 | 3,510 | ±0 | ±0% | 33,900 |
| 2025/01/14 | 3,520 | 3,530 | 3,470 | 3,510 | -10 | -0.3% | 53,900 |
| 2025/01/10 | 3,550 | 3,555 | 3,520 | 3,520 | -30 | -0.8% | 27,900 |
| 2025/01/09 | 3,580 | 3,580 | 3,550 | 3,550 | -35 | -1% | 31,100 |
| 2025/01/08 | 3,630 | 3,630 | 3,580 | 3,585 | -45 | -1.2% | 37,700 |
| 2025/01/07 | 3,685 | 3,685 | 3,625 | 3,630 | -45 | -1.2% | 27,800 |
| 2025/01/06 | 3,780 | 3,800 | 3,660 | 3,675 | -50 | -1.3% | 29,600 |
| 2024/12/30 | 3,700 | 3,770 | 3,700 | 3,725 | +45 | +1.2% | 30,500 |
| 2024/12/27 | 3,640 | 3,680 | 3,605 | 3,680 | +40 | +1.1% | 34,000 |
| 2024/12/26 | 3,655 | 3,655 | 3,610 | 3,640 | -15 | -0.4% | 36,600 |
| 2024/12/25 | 3,670 | 3,670 | 3,610 | 3,655 | -5 | -0.1% | 17,400 |
| 2024/12/24 | 3,660 | 3,675 | 3,650 | 3,660 | -25 | -0.7% | 38,000 |
| 2024/12/23 | 3,620 | 3,690 | 3,610 | 3,685 | +120 | +3.4% | 79,000 |
| 2024/12/20 | 3,700 | 3,700 | 3,565 | 3,565 | -120 | -3.3% | 224,000 |
| 2024/12/19 | 3,650 | 3,700 | 3,635 | 3,685 | +45 | +1.2% | 82,700 |
| 2024/12/18 | 3,715 | 3,715 | 3,630 | 3,640 | -45 | -1.2% | 47,000 |
| 2024/12/17 | 3,760 | 3,760 | 3,660 | 3,685 | -70 | -1.9% | 43,200 |
| 2024/12/16 | 3,695 | 3,780 | 3,680 | 3,755 | +130 | +3.6% | 114,100 |
| 2024/12/13 | 3,580 | 3,625 | 3,555 | 3,625 | -15 | -0.4% | 62,400 |
| 2024/12/12 | 3,625 | 3,670 | 3,595 | 3,640 | +65 | +1.8% | 57,100 |
| 2024/12/11 | 3,580 | 3,580 | 3,560 | 3,575 | +5 | +0.1% | 78,800 |
| 2024/12/10 | 3,605 | 3,625 | 3,550 | 3,570 | +5 | +0.1% | 50,400 |
| 2024/12/09 | 3,555 | 3,600 | 3,535 | 3,565 | +25 | +0.7% | 63,900 |
| 2024/12/06 | 3,545 | 3,555 | 3,530 | 3,540 | +10 | +0.3% | 33,800 |
| 2024/12/05 | 3,595 | 3,595 | 3,515 | 3,530 | -20 | -0.6% | 33,800 |
| 2024/12/04 | 3,605 | 3,620 | 3,535 | 3,550 | -55 | -1.5% | 27,300 |
| 2024/12/03 | 3,535 | 3,630 | 3,535 | 3,605 | +60 | +1.7% | 57,200 |
| 2024/12/02 | 3,520 | 3,585 | 3,520 | 3,545 | +25 | +0.7% | 21,200 |
| 2024/11/29 | 3,530 | 3,545 | 3,505 | 3,520 | ±0 | ±0% | 24,700 |
| 2024/11/28 | 3,485 | 3,520 | 3,455 | 3,520 | +20 | +0.6% | 37,400 |
| 2024/11/27 | 3,535 | 3,540 | 3,480 | 3,500 | -50 | -1.4% | 32,300 |
| 2024/11/26 | 3,570 | 3,600 | 3,530 | 3,550 | -30 | -0.8% | 51,300 |
| 2024/11/25 | 3,625 | 3,625 | 3,560 | 3,580 | +10 | +0.3% | 63,700 |
| 2024/11/22 | 3,605 | 3,630 | 3,560 | 3,570 | -20 | -0.6% | 34,500 |
| 2024/11/21 | 3,615 | 3,615 | 3,585 | 3,590 | -30 | -0.8% | 18,900 |
101～
150
件表示中 / 3734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 | 383,000円 | +1.9% | -4.1% | 3.79% | 9.22倍 | 0.69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 |
| 住友ゴム | 168,200円 | +0.7% | +416.9% | 4.16% | 9.82倍 | 0.67倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| 住友理工 | 173,600円 | -2.1% | -12.0% | 3.28% | 9.24倍 | 0.84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 | 341,500円 | -1.7% | -6.1% | 5.45% | 14.14倍 | 1.00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 |
| 西川ゴム | 265,300円 | -8.8% | +5.0% | 6.94% | 24.40倍 | 1.17倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
市場注目の銘柄
チャート関連のコラム
