ＮＩＴＴＡＮ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 251 | 254 | 240 | 245 | -15 | -5.8% | 139,800 |
| 2025/04/03 | 269 | 269 | 259 | 260 | -12 | -4.4% | 95,200 |
| 2025/04/02 | 278 | 278 | 272 | 272 | -6 | -2.2% | 33,900 |
| 2025/04/01 | 280 | 280 | 269 | 278 | -1 | -0.4% | 79,400 |
| 2025/03/31 | 279 | 279 | 276 | 279 | ±0 | ±0% | 53,400 |
| 2025/03/28 | 284 | 284 | 279 | 279 | -14 | -4.8% | 65,800 |
| 2025/03/27 | 295 | 295 | 292 | 293 | -3 | -1% | 68,200 |
| 2025/03/26 | 295 | 296 | 293 | 296 | +1 | +0.3% | 47,300 |
| 2025/03/25 | 295 | 297 | 293 | 295 | ±0 | ±0% | 66,000 |
| 2025/03/24 | 296 | 296 | 293 | 295 | ±0 | ±0% | 46,100 |
| 2025/03/21 | 295 | 295 | 292 | 295 | +3 | +1% | 38,300 |
| 2025/03/19 | 292 | 294 | 292 | 292 | +1 | +0.3% | 24,800 |
| 2025/03/18 | 292 | 293 | 290 | 291 | -1 | -0.3% | 27,000 |
| 2025/03/17 | 290 | 292 | 289 | 292 | +6 | +2.1% | 49,700 |
| 2025/03/14 | 287 | 288 | 286 | 286 | -2 | -0.7% | 28,800 |
| 2025/03/13 | 287 | 288 | 286 | 288 | +1 | +0.3% | 32,700 |
| 2025/03/12 | 285 | 288 | 285 | 287 | +3 | +1.1% | 34,500 |
| 2025/03/11 | 285 | 285 | 281 | 284 | -3 | -1% | 42,900 |
| 2025/03/10 | 285 | 288 | 285 | 287 | +3 | +1.1% | 46,900 |
| 2025/03/07 | 283 | 285 | 282 | 284 | ±0 | ±0% | 32,000 |
| 2025/03/06 | 283 | 285 | 280 | 284 | ±0 | ±0% | 58,900 |
| 2025/03/05 | 282 | 287 | 281 | 284 | +2 | +0.7% | 67,600 |
| 2025/03/04 | 283 | 284 | 280 | 282 | ±0 | ±0% | 56,900 |
| 2025/03/03 | 278 | 283 | 278 | 282 | +6 | +2.2% | 82,000 |
| 2025/02/28 | 275 | 276 | 273 | 276 | +2 | +0.7% | 30,900 |
| 2025/02/27 | 274 | 276 | 273 | 274 | +2 | +0.7% | 27,500 |
| 2025/02/26 | 276 | 276 | 271 | 272 | -3 | -1.1% | 73,600 |
| 2025/02/25 | 278 | 279 | 275 | 275 | -3 | -1.1% | 45,000 |
| 2025/02/21 | 280 | 280 | 277 | 278 | -2 | -0.7% | 19,200 |
| 2025/02/20 | 280 | 280 | 277 | 280 | ±0 | ±0% | 20,700 |
| 2025/02/19 | 280 | 281 | 278 | 280 | +1 | +0.4% | 40,200 |
| 2025/02/18 | 281 | 281 | 279 | 279 | -2 | -0.7% | 18,100 |
| 2025/02/17 | 280 | 281 | 279 | 281 | +2 | +0.7% | 23,900 |
| 2025/02/14 | 281 | 282 | 279 | 279 | -1 | -0.4% | 26,400 |
| 2025/02/13 | 280 | 283 | 280 | 280 | ±0 | ±0% | 27,000 |
| 2025/02/12 | 282 | 282 | 279 | 280 | -1 | -0.4% | 37,400 |
| 2025/02/10 | 278 | 282 | 278 | 281 | +5 | +1.8% | 83,800 |
| 2025/02/07 | 275 | 278 | 275 | 276 | +1 | +0.4% | 35,300 |
| 2025/02/06 | 277 | 278 | 273 | 275 | -2 | -0.7% | 47,800 |
| 2025/02/05 | 275 | 277 | 274 | 277 | +2 | +0.7% | 52,200 |
| 2025/02/04 | 277 | 278 | 273 | 275 | -1 | -0.4% | 131,400 |
| 2025/02/03 | 278 | 279 | 271 | 276 | +16 | +6.2% | 494,500 |
| 2025/01/31 | 255 | 260 | 253 | 260 | +6 | +2.4% | 37,400 |
| 2025/01/30 | 256 | 256 | 250 | 254 | -1 | -0.4% | 132,100 |
| 2025/01/29 | 258 | 258 | 254 | 255 | -3 | -1.2% | 19,900 |
| 2025/01/28 | 258 | 261 | 255 | 258 | +1 | +0.4% | 73,100 |
| 2025/01/27 | 255 | 257 | 255 | 257 | +2 | +0.8% | 42,300 |
| 2025/01/24 | 255 | 255 | 252 | 255 | +1 | +0.4% | 10,600 |
| 2025/01/23 | 253 | 254 | 252 | 254 | +1 | +0.4% | 15,600 |
| 2025/01/22 | 253 | 254 | 251 | 253 | ±0 | ±0% | 26,200 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＮＩＴＴＡＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＩＴＴＡＮ | 24,500円 | +1.1% | -25.5% | 4.90% | 10.07倍 | 0.25倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| ＭＵＲＯ | 110,600円 | -4.5% | -48.3% | 4.07% | 12.42倍 | 0.30倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| 阪神燃 | 220,000円 | +39.1% | -22.2% | 3.18% | 19.79倍 | 0.50倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| セレンディプ | 148,000円 | +25.8% | +16.0% | 0.00% | 2.41倍 | 1.19倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| レシップＨＤ | 43,900円 | +12.4% | -15.7% | 4.56% | 3.86倍 | 0.78倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
市場注目の銘柄
チャート関連のコラム
