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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,115 | 4,115 | 4,010 | 4,030 | -35 | -0.9% | 38,800 |
| 2017/09/20 | 4,065 | 4,145 | 4,050 | 4,065 | +30 | +0.7% | 45,700 |
| 2017/09/19 | 3,970 | 4,040 | 3,955 | 4,035 | +105 | +2.7% | 45,300 |
| 2017/09/15 | 3,870 | 3,945 | 3,870 | 3,930 | +40 | +1% | 91,400 |
| 2017/09/14 | 3,900 | 3,910 | 3,830 | 3,890 | -50 | -1.3% | 70,600 |
| 2017/09/13 | 3,915 | 3,980 | 3,900 | 3,940 | +40 | +1% | 26,200 |
| 2017/09/12 | 3,895 | 3,920 | 3,870 | 3,900 | +55 | +1.4% | 35,200 |
| 2017/09/11 | 3,845 | 3,875 | 3,820 | 3,845 | +40 | +1.1% | 28,400 |
| 2017/09/08 | 3,815 | 3,855 | 3,800 | 3,805 | -25 | -0.7% | 44,700 |
| 2017/09/07 | 3,800 | 3,840 | 3,780 | 3,830 | +25 | +0.7% | 38,700 |
| 2017/09/06 | 3,755 | 3,850 | 3,730 | 3,805 | +10 | +0.3% | 36,300 |
| 2017/09/05 | 3,900 | 3,900 | 3,775 | 3,795 | -90 | -2.3% | 45,300 |
| 2017/09/04 | 3,920 | 3,920 | 3,850 | 3,885 | -50 | -1.3% | 29,300 |
| 2017/09/01 | 3,940 | 3,955 | 3,895 | 3,935 | +20 | +0.5% | 18,700 |
| 2017/08/31 | 3,925 | 3,955 | 3,915 | 3,915 | ±0 | ±0% | 25,300 |
| 2017/08/30 | 3,885 | 3,970 | 3,880 | 3,915 | +50 | +1.3% | 41,700 |
| 2017/08/29 | 3,830 | 3,880 | 3,815 | 3,865 | ±0 | ±0% | 19,100 |
| 2017/08/28 | 3,860 | 3,900 | 3,830 | 3,865 | +5 | +0.1% | 17,800 |
| 2017/08/25 | 3,760 | 3,870 | 3,740 | 3,860 | +115 | +3.1% | 32,400 |
| 2017/08/24 | 3,750 | 3,790 | 3,740 | 3,745 | -15 | -0.4% | 15,400 |
| 2017/08/23 | 3,800 | 3,860 | 3,750 | 3,760 | +5 | +0.1% | 37,700 |
| 2017/08/22 | 3,750 | 3,760 | 3,730 | 3,755 | +5 | +0.1% | 11,200 |
| 2017/08/21 | 3,690 | 3,760 | 3,670 | 3,750 | +70 | +1.9% | 17,600 |
| 2017/08/18 | 3,620 | 3,715 | 3,615 | 3,680 | +5 | +0.1% | 46,700 |
| 2017/08/17 | 3,695 | 3,705 | 3,665 | 3,675 | -10 | -0.3% | 21,900 |
| 2017/08/16 | 3,680 | 3,700 | 3,670 | 3,685 | +5 | +0.1% | 19,900 |
| 2017/08/15 | 3,690 | 3,700 | 3,660 | 3,680 | +20 | +0.5% | 42,400 |
| 2017/08/14 | 3,750 | 3,750 | 3,635 | 3,660 | -120 | -3.2% | 56,400 |
| 2017/08/10 | 3,770 | 3,835 | 3,750 | 3,780 | +50 | +1.3% | 70,800 |
| 2017/08/09 | 3,745 | 3,765 | 3,680 | 3,730 | -20 | -0.5% | 45,500 |
| 2017/08/08 | 3,720 | 3,765 | 3,720 | 3,750 | +50 | +1.4% | 35,700 |
| 2017/08/07 | 3,600 | 3,700 | 3,600 | 3,700 | +125 | +3.5% | 40,300 |
| 2017/08/04 | 3,570 | 3,575 | 3,500 | 3,575 | +10 | +0.3% | 23,300 |
| 2017/08/03 | 3,580 | 3,580 | 3,530 | 3,565 | -30 | -0.8% | 18,600 |
| 2017/08/02 | 3,575 | 3,600 | 3,530 | 3,595 | +40 | +1.1% | 14,600 |
| 2017/08/01 | 3,520 | 3,560 | 3,495 | 3,555 | +10 | +0.3% | 25,200 |
| 2017/07/31 | 3,535 | 3,565 | 3,530 | 3,545 | -10 | -0.3% | 32,600 |
| 2017/07/28 | 3,575 | 3,585 | 3,530 | 3,555 | -20 | -0.6% | 22,100 |
| 2017/07/27 | 3,540 | 3,585 | 3,520 | 3,575 | +25 | +0.7% | 45,400 |
| 2017/07/26 | 3,605 | 3,605 | 3,535 | 3,550 | -35 | -1% | 17,400 |
| 2017/07/25 | 3,615 | 3,625 | 3,575 | 3,585 | -30 | -0.8% | 20,300 |
| 2017/07/24 | 3,600 | 3,615 | 3,565 | 3,615 | -15 | -0.4% | 41,900 |
| 2017/07/21 | 3,585 | 3,630 | 3,580 | 3,630 | +45 | +1.3% | 36,300 |
| 2017/07/20 | 3,560 | 3,605 | 3,535 | 3,585 | +25 | +0.7% | 50,600 |
| 2017/07/19 | 3,515 | 3,575 | 3,490 | 3,560 | +35 | +1% | 65,000 |
| 2017/07/18 | 3,525 | 3,540 | 3,490 | 3,525 | -40 | -1.1% | 36,400 |
| 2017/07/14 | 3,535 | 3,570 | 3,510 | 3,565 | +45 | +1.3% | 27,600 |
| 2017/07/13 | 3,550 | 3,550 | 3,490 | 3,520 | -40 | -1.1% | 29,400 |
| 2017/07/12 | 3,565 | 3,590 | 3,560 | 3,560 | -50 | -1.4% | 17,300 |
| 2017/07/11 | 3,580 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 25,000 |
1851～
1900
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
