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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 268 | 270 | 265 | 266 | -1 | -0.4% | 15,400 |
| 2010/07/20 | 273 | 273 | 266 | 267 | -6 | -2.2% | 16,300 |
| 2010/07/16 | 273 | 273 | 269 | 273 | -3 | -1.1% | 8,000 |
| 2010/07/15 | 277 | 277 | 276 | 276 | +2 | +0.7% | 2,300 |
| 2010/07/14 | 273 | 276 | 273 | 274 | +5 | +1.9% | 16,500 |
| 2010/07/13 | 279 | 279 | 268 | 269 | -4 | -1.5% | 16,100 |
| 2010/07/12 | 273 | 278 | 272 | 273 | -5 | -1.8% | 5,400 |
| 2010/07/09 | 269 | 278 | 267 | 278 | +4 | +1.5% | 35,400 |
| 2010/07/08 | 276 | 277 | 272 | 274 | +1 | +0.4% | 16,200 |
| 2010/07/07 | 271 | 275 | 270 | 273 | +1 | +0.4% | 4,900 |
| 2010/07/06 | 274 | 274 | 269 | 272 | -1 | -0.4% | 8,900 |
| 2010/07/05 | 269 | 274 | 269 | 273 | +2 | +0.7% | 6,800 |
| 2010/07/02 | 261 | 271 | 261 | 271 | +12 | +4.6% | 16,300 |
| 2010/07/01 | 264 | 267 | 258 | 259 | -9 | -3.4% | 58,100 |
| 2010/06/30 | 264 | 270 | 261 | 268 | -6 | -2.2% | 25,400 |
| 2010/06/29 | 272 | 283 | 271 | 274 | -5 | -1.8% | 21,700 |
| 2010/06/28 | 283 | 284 | 279 | 279 | -9 | -3.1% | 16,800 |
| 2010/06/25 | 287 | 288 | 282 | 288 | -1 | -0.3% | 19,900 |
| 2010/06/24 | 285 | 289 | 285 | 289 | +4 | +1.4% | 5,500 |
| 2010/06/23 | 294 | 294 | 285 | 285 | -10 | -3.4% | 25,200 |
| 2010/06/22 | 295 | 297 | 291 | 295 | -3 | -1% | 13,800 |
| 2010/06/21 | 295 | 298 | 291 | 298 | +4 | +1.4% | 8,000 |
| 2010/06/18 | 297 | 297 | 293 | 294 | +2 | +0.7% | 19,000 |
| 2010/06/17 | 290 | 297 | 289 | 292 | +4 | +1.4% | 29,400 |
| 2010/06/16 | 285 | 288 | 283 | 288 | +7 | +2.5% | 15,300 |
| 2010/06/15 | 283 | 285 | 281 | 281 | +1 | +0.4% | 39,200 |
| 2010/06/14 | 279 | 283 | 278 | 280 | ±0 | ±0% | 61,700 |
| 2010/06/11 | 282 | 284 | 277 | 280 | +3 | +1.1% | 11,300 |
| 2010/06/10 | 278 | 281 | 273 | 277 | -1 | -0.4% | 22,100 |
| 2010/06/09 | 283 | 283 | 278 | 278 | -2 | -0.7% | 6,300 |
| 2010/06/08 | 277 | 281 | 276 | 280 | +1 | +0.4% | 11,400 |
| 2010/06/07 | 282 | 282 | 278 | 279 | -9 | -3.1% | 12,300 |
| 2010/06/04 | 294 | 295 | 286 | 288 | +2 | +0.7% | 27,900 |
| 2010/06/03 | 283 | 289 | 283 | 286 | +6 | +2.1% | 14,600 |
| 2010/06/02 | 280 | 288 | 275 | 280 | ±0 | ±0% | 47,600 |
| 2010/06/01 | 289 | 289 | 280 | 280 | -7 | -2.4% | 20,100 |
| 2010/05/31 | 281 | 287 | 281 | 287 | +6 | +2.1% | 14,400 |
| 2010/05/28 | 283 | 287 | 281 | 281 | -2 | -0.7% | 24,700 |
| 2010/05/27 | 275 | 283 | 275 | 283 | +4 | +1.4% | 33,100 |
| 2010/05/26 | 288 | 292 | 273 | 279 | -14 | -4.8% | 40,100 |
| 2010/05/25 | 302 | 302 | 270 | 293 | -7 | -2.3% | 34,100 |
| 2010/05/24 | 286 | 300 | 284 | 300 | +17 | +6% | 19,000 |
| 2010/05/21 | 276 | 290 | 276 | 283 | -7 | -2.4% | 31,100 |
| 2010/05/20 | 310 | 310 | 290 | 290 | -23 | -7.3% | 33,900 |
| 2010/05/19 | 302 | 313 | 300 | 313 | +3 | +1% | 18,300 |
| 2010/05/18 | 319 | 321 | 306 | 310 | -12 | -3.7% | 60,200 |
| 2010/05/17 | 338 | 345 | 312 | 322 | -2 | -0.6% | 125,400 |
| 2010/05/14 | 308 | 324 | 306 | 324 | +12 | +3.8% | 22,000 |
| 2010/05/13 | 299 | 319 | 299 | 312 | +13 | +4.3% | 68,100 |
| 2010/05/12 | 303 | 304 | 296 | 299 | -3 | -1% | 13,700 |
3601～
3650
件表示中 / 3675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 | 23,800円 | +1.1% | -25.5% | 5.04% | 9.79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 | 110,000円 | -4.5% | -48.3% | 4.09% | 12.35倍 | 0.29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 |
| イクヨ | 421,000円 | -0.8% | -93.4% | 0.71% | 83.28倍 | 1.04倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| レシップＨＤ | 42,500円 | +12.4% | -15.7% | 4.71% | 3.73倍 | 0.76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 |
| 阪神燃 | 202,100円 | +39.1% | -22.2% | 3.46% | 18.19倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
