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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,695 | 3,695 | 3,645 | 3,645 | -65 | -1.8% | 23,200 |
| 2018/12/07 | 3,695 | 3,720 | 3,650 | 3,710 | +10 | +0.3% | 27,500 |
| 2018/12/06 | 3,700 | 3,730 | 3,615 | 3,700 | -10 | -0.3% | 68,500 |
| 2018/12/05 | 3,760 | 3,760 | 3,705 | 3,710 | -115 | -3% | 39,500 |
| 2018/12/04 | 3,995 | 3,995 | 3,810 | 3,825 | -150 | -3.8% | 31,000 |
| 2018/12/03 | 3,930 | 4,050 | 3,930 | 3,975 | +65 | +1.7% | 28,400 |
| 2018/11/30 | 3,825 | 3,910 | 3,805 | 3,910 | +85 | +2.2% | 85,100 |
| 2018/11/29 | 3,890 | 3,895 | 3,825 | 3,825 | -70 | -1.8% | 30,300 |
| 2018/11/28 | 3,915 | 3,925 | 3,875 | 3,895 | +5 | +0.1% | 26,600 |
| 2018/11/27 | 3,860 | 3,915 | 3,840 | 3,890 | +55 | +1.4% | 26,100 |
| 2018/11/26 | 3,810 | 3,860 | 3,785 | 3,835 | +15 | +0.4% | 17,300 |
| 2018/11/22 | 3,825 | 3,845 | 3,765 | 3,820 | ±0 | ±0% | 23,200 |
| 2018/11/21 | 3,795 | 3,880 | 3,740 | 3,820 | -55 | -1.4% | 29,000 |
| 2018/11/20 | 3,845 | 3,875 | 3,810 | 3,875 | +30 | +0.8% | 17,300 |
| 2018/11/19 | 3,850 | 3,875 | 3,830 | 3,845 | +5 | +0.1% | 16,400 |
| 2018/11/16 | 3,895 | 3,900 | 3,800 | 3,840 | -35 | -0.9% | 21,500 |
| 2018/11/15 | 3,910 | 3,945 | 3,850 | 3,875 | -65 | -1.6% | 33,400 |
| 2018/11/14 | 3,960 | 3,985 | 3,925 | 3,940 | -20 | -0.5% | 26,900 |
| 2018/11/13 | 4,025 | 4,025 | 3,920 | 3,960 | -135 | -3.3% | 28,300 |
| 2018/11/12 | 4,055 | 4,100 | 4,025 | 4,095 | +10 | +0.2% | 31,300 |
| 2018/11/09 | 4,050 | 4,130 | 4,035 | 4,085 | +50 | +1.2% | 40,700 |
| 2018/11/08 | 4,100 | 4,100 | 4,015 | 4,035 | +75 | +1.9% | 49,000 |
| 2018/11/07 | 4,010 | 4,045 | 3,930 | 3,960 | -120 | -2.9% | 51,200 |
| 2018/11/06 | 4,100 | 4,120 | 4,050 | 4,080 | -20 | -0.5% | 29,300 |
| 2018/11/05 | 4,190 | 4,200 | 4,085 | 4,100 | -65 | -1.6% | 39,200 |
| 2018/11/02 | 4,030 | 4,195 | 4,030 | 4,165 | +65 | +1.6% | 53,800 |
| 2018/11/01 | 4,160 | 4,210 | 4,080 | 4,100 | -5 | -0.1% | 84,800 |
| 2018/10/31 | 3,930 | 4,115 | 3,930 | 4,105 | +175 | +4.5% | 67,800 |
| 2018/10/30 | 3,960 | 4,065 | 3,900 | 3,930 | +85 | +2.2% | 207,600 |
| 2018/10/29 | 3,850 | 3,965 | 3,835 | 3,845 | -25 | -0.6% | 46,000 |
| 2018/10/26 | 3,885 | 3,940 | 3,825 | 3,870 | -15 | -0.4% | 42,600 |
| 2018/10/25 | 3,905 | 3,940 | 3,875 | 3,885 | -155 | -3.8% | 36,500 |
| 2018/10/24 | 4,075 | 4,075 | 4,000 | 4,040 | +30 | +0.7% | 34,900 |
| 2018/10/23 | 4,105 | 4,135 | 4,005 | 4,010 | -155 | -3.7% | 32,300 |
| 2018/10/22 | 4,055 | 4,195 | 4,055 | 4,165 | +20 | +0.5% | 29,900 |
| 2018/10/19 | 4,105 | 4,170 | 4,060 | 4,145 | -30 | -0.7% | 35,000 |
| 2018/10/18 | 4,150 | 4,220 | 4,150 | 4,175 | +25 | +0.6% | 49,300 |
| 2018/10/17 | 3,985 | 4,175 | 3,985 | 4,150 | +165 | +4.1% | 44,300 |
| 2018/10/16 | 3,890 | 4,015 | 3,890 | 3,985 | +35 | +0.9% | 34,600 |
| 2018/10/15 | 3,980 | 4,015 | 3,925 | 3,950 | -100 | -2.5% | 48,100 |
| 2018/10/12 | 4,035 | 4,100 | 4,005 | 4,050 | +10 | +0.2% | 38,700 |
| 2018/10/11 | 4,075 | 4,145 | 4,030 | 4,040 | -245 | -5.7% | 48,900 |
| 2018/10/10 | 4,340 | 4,360 | 4,270 | 4,285 | -50 | -1.2% | 38,200 |
| 2018/10/09 | 4,395 | 4,445 | 4,325 | 4,335 | -75 | -1.7% | 70,800 |
| 2018/10/05 | 4,395 | 4,445 | 4,370 | 4,410 | +20 | +0.5% | 34,200 |
| 2018/10/04 | 4,380 | 4,395 | 4,290 | 4,390 | +110 | +2.6% | 46,700 |
| 2018/10/03 | 4,410 | 4,420 | 4,280 | 4,280 | -95 | -2.2% | 61,900 |
| 2018/10/02 | 4,350 | 4,495 | 4,350 | 4,375 | +55 | +1.3% | 68,100 |
| 2018/10/01 | 4,290 | 4,340 | 4,270 | 4,320 | -10 | -0.2% | 24,000 |
| 2018/09/28 | 4,340 | 4,400 | 4,320 | 4,330 | -5 | -0.1% | 40,500 |
1551～
1600
件表示中 / 3685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 | 364,000円 | +1.6% | +16.6% | 3.85% | 8.76倍 | 0.68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 | 147,700円 | +2.4% | +18.5% | 4.06% | 6.16倍 | 0.77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 | 351,000円 | +5.3% | -10.5% | 5.13% | 10.62倍 | 1.05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 | 242,600円 | +1.3% | +5.4% | 4.20% | 18.02倍 | 1.09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 |
| オカモト | 524,000円 | +4.6% | -14.0% | 2.29% | 13.56倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
