ＮＩＴＴＯＫＵ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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 3,280 | 3,400 | 3,265 | 3,380 | +140 | +4.3% | 156,000 |
| 2017/07/18 | 3,240 | 3,260 | 3,190 | 3,240 | -30 | -0.9% | 61,500 |
| 2017/07/14 | 3,250 | 3,305 | 3,230 | 3,270 | +10 | +0.3% | 35,700 |
| 2017/07/13 | 3,385 | 3,385 | 3,220 | 3,260 | -135 | -4% | 128,700 |
| 2017/07/12 | 3,395 | 3,440 | 3,315 | 3,395 | +20 | +0.6% | 109,500 |
| 2017/07/11 | 3,220 | 3,410 | 3,210 | 3,375 | +170 | +5.3% | 330,400 |
| 2017/07/10 | 3,165 | 3,260 | 3,130 | 3,205 | +105 | +3.4% | 142,200 |
| 2017/07/07 | 3,000 | 3,120 | 2,997 | 3,100 | +65 | +2.1% | 54,100 |
| 2017/07/06 | 3,095 | 3,120 | 3,015 | 3,035 | -25 | -0.8% | 54,700 |
| 2017/07/05 | 2,989 | 3,090 | 2,926 | 3,060 | +94 | +3.2% | 130,500 |
| 2017/07/04 | 3,080 | 3,080 | 2,926 | 2,966 | -114 | -3.7% | 172,300 |
| 2017/07/03 | 3,100 | 3,120 | 3,060 | 3,080 | -40 | -1.3% | 61,800 |
| 2017/06/30 | 3,070 | 3,160 | 3,000 | 3,120 | -35 | -1.1% | 182,500 |
| 2017/06/29 | 3,150 | 3,195 | 3,080 | 3,155 | +55 | +1.8% | 131,700 |
| 2017/06/28 | 3,190 | 3,210 | 3,060 | 3,100 | -115 | -3.6% | 166,900 |
| 2017/06/27 | 3,255 | 3,260 | 3,155 | 3,215 | -35 | -1.1% | 75,400 |
| 2017/06/26 | 3,265 | 3,280 | 3,205 | 3,250 | -35 | -1.1% | 63,400 |
| 2017/06/23 | 3,400 | 3,400 | 3,215 | 3,285 | -25 | -0.8% | 90,100 |
| 2017/06/22 | 3,360 | 3,410 | 3,285 | 3,310 | -5 | -0.2% | 134,700 |
| 2017/06/21 | 3,215 | 3,330 | 3,215 | 3,315 | +40 | +1.2% | 150,100 |
| 2017/06/20 | 3,115 | 3,275 | 3,075 | 3,275 | +281 | +9.4% | 296,300 |
| 2017/06/19 | 2,994 | 3,035 | 2,910 | 2,994 | -6 | -0.2% | 193,100 |
| 2017/06/16 | 3,010 | 3,065 | 3,000 | 3,000 | -60 | -2% | 69,100 |
| 2017/06/15 | 3,010 | 3,100 | 2,971 | 3,060 | +50 | +1.7% | 125,300 |
| 2017/06/14 | 3,125 | 3,165 | 3,010 | 3,010 | -115 | -3.7% | 180,800 |
| 2017/06/13 | 3,150 | 3,205 | 3,120 | 3,125 | -30 | -1% | 61,000 |
| 2017/06/12 | 3,185 | 3,255 | 3,140 | 3,155 | -80 | -2.5% | 80,600 |
| 2017/06/09 | 3,270 | 3,315 | 3,230 | 3,235 | -35 | -1.1% | 46,100 |
| 2017/06/08 | 3,300 | 3,355 | 3,265 | 3,270 | -20 | -0.6% | 73,900 |
| 2017/06/07 | 3,150 | 3,375 | 3,150 | 3,290 | +145 | +4.6% | 140,200 |
| 2017/06/06 | 3,230 | 3,230 | 3,100 | 3,145 | -55 | -1.7% | 71,400 |
| 2017/06/05 | 3,190 | 3,225 | 3,165 | 3,200 | +50 | +1.6% | 57,900 |
| 2017/06/02 | 3,200 | 3,280 | 3,125 | 3,150 | -85 | -2.6% | 164,100 |
| 2017/06/01 | 3,145 | 3,295 | 3,145 | 3,235 | +125 | +4% | 161,100 |
| 2017/05/31 | 3,085 | 3,125 | 3,055 | 3,110 | -25 | -0.8% | 130,000 |
| 2017/05/30 | 3,070 | 3,150 | 3,015 | 3,135 | +148 | +5% | 219,400 |
| 2017/05/29 | 2,970 | 3,180 | 2,962 | 2,987 | +145 | +5.1% | 309,000 |
| 2017/05/26 | 2,734 | 2,870 | 2,675 | 2,842 | +89 | +3.2% | 250,000 |
| 2017/05/25 | 2,773 | 2,820 | 2,733 | 2,753 | -36 | -1.3% | 139,600 |
| 2017/05/24 | 2,635 | 2,790 | 2,628 | 2,789 | +180 | +6.9% | 324,600 |
| 2017/05/23 | 2,556 | 2,630 | 2,556 | 2,609 | +56 | +2.2% | 118,600 |
| 2017/05/22 | 2,591 | 2,610 | 2,547 | 2,553 | -27 | -1% | 112,000 |
| 2017/05/19 | 2,600 | 2,622 | 2,562 | 2,580 | -1 | ±0% | 132,200 |
| 2017/05/18 | 2,490 | 2,618 | 2,476 | 2,581 | +4 | +0.2% | 150,600 |
| 2017/05/17 | 2,405 | 2,620 | 2,405 | 2,577 | +151 | +6.2% | 331,000 |
| 2017/05/16 | 2,415 | 2,443 | 2,395 | 2,426 | +1 | ±0% | 145,100 |
| 2017/05/15 | 2,460 | 2,515 | 2,383 | 2,425 | -140 | -5.5% | 295,000 |
| 2017/05/12 | 2,600 | 2,634 | 2,532 | 2,565 | -69 | -2.6% | 108,700 |
| 2017/05/11 | 2,620 | 2,650 | 2,562 | 2,634 | +21 | +0.8% | 87,600 |
| 2017/05/10 | 2,600 | 2,651 | 2,581 | 2,613 | -10 | -0.4% | 104,100 |
1951～
2000
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「ＮＩＴＴＯＫＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＩＴＴＯＫＵ | 197,600円 | +14.2% | +86.1% | 2.13% | 22.23倍 | 0.92倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 島精機 | 102,000円 | +36.8% | - | 1.96% | 17.31倍 | 0.45倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| ＧＣジョイコＨ | 244,000円 | -26.2% | -46.7% | 4.10% | 9.78倍 | 0.58倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| レオン自機 | 125,500円 | -0.1% | -15.1% | 3.82% | 10.55倍 | 0.87倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日東工器 | 184,000円 | +7.5% | -70.5% | 2.17% | 52.98倍 | 0.59倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
