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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,470 | 2,530 | 2,470 | 2,512 | +42 | +1.7% | 38,000 |
2023/09/22 | 2,432 | 2,479 | 2,420 | 2,470 | +4 | +0.2% | 43,700 |
2023/09/21 | 2,502 | 2,504 | 2,455 | 2,466 | -39 | -1.6% | 36,500 |
2023/09/20 | 2,488 | 2,523 | 2,480 | 2,505 | +20 | +0.8% | 41,900 |
2023/09/19 | 2,468 | 2,499 | 2,440 | 2,485 | +17 | +0.7% | 42,500 |
2023/09/15 | 2,465 | 2,468 | 2,441 | 2,468 | +29 | +1.2% | 37,400 |
2023/09/14 | 2,438 | 2,443 | 2,420 | 2,439 | +11 | +0.5% | 31,100 |
2023/09/13 | 2,446 | 2,449 | 2,414 | 2,428 | -6 | -0.2% | 31,200 |
2023/09/12 | 2,430 | 2,441 | 2,412 | 2,434 | +11 | +0.5% | 23,600 |
2023/09/11 | 2,406 | 2,428 | 2,386 | 2,423 | +17 | +0.7% | 50,100 |
2023/09/08 | 2,390 | 2,423 | 2,382 | 2,406 | +9 | +0.4% | 43,700 |
2023/09/07 | 2,454 | 2,463 | 2,397 | 2,397 | -52 | -2.1% | 32,800 |
2023/09/06 | 2,418 | 2,460 | 2,418 | 2,449 | +31 | +1.3% | 62,900 |
2023/09/05 | 2,390 | 2,423 | 2,382 | 2,418 | +32 | +1.3% | 63,900 |
2023/09/04 | 2,418 | 2,427 | 2,386 | 2,386 | -33 | -1.4% | 49,000 |
2023/09/01 | 2,430 | 2,454 | 2,419 | 2,419 | -17 | -0.7% | 32,300 |
2023/08/31 | 2,450 | 2,483 | 2,431 | 2,436 | +7 | +0.3% | 61,700 |
2023/08/30 | 2,385 | 2,449 | 2,385 | 2,429 | +47 | +2% | 70,600 |
2023/08/29 | 2,346 | 2,391 | 2,340 | 2,382 | +86 | +3.7% | 86,900 |
2023/08/28 | 2,323 | 2,323 | 2,296 | 2,296 | +23 | +1% | 12,900 |
2023/08/25 | 2,296 | 2,296 | 2,269 | 2,273 | -23 | -1% | 37,800 |
2023/08/24 | 2,290 | 2,321 | 2,279 | 2,296 | +23 | +1% | 46,100 |
2023/08/23 | 2,217 | 2,273 | 2,216 | 2,273 | +37 | +1.7% | 33,800 |
2023/08/22 | 2,207 | 2,236 | 2,195 | 2,236 | +29 | +1.3% | 40,200 |
2023/08/21 | 2,217 | 2,234 | 2,195 | 2,207 | -14 | -0.6% | 31,000 |
2023/08/18 | 2,240 | 2,262 | 2,214 | 2,221 | -54 | -2.4% | 58,400 |
2023/08/17 | 2,304 | 2,304 | 2,255 | 2,275 | -37 | -1.6% | 62,400 |
2023/08/16 | 2,335 | 2,349 | 2,312 | 2,312 | -38 | -1.6% | 70,200 |
2023/08/15 | 2,345 | 2,389 | 2,339 | 2,350 | +7 | +0.3% | 65,200 |
2023/08/14 | 2,446 | 2,457 | 2,315 | 2,343 | -172 | -6.8% | 263,100 |
2023/08/10 | 2,462 | 2,515 | 2,458 | 2,515 | +33 | +1.3% | 108,200 |
2023/08/09 | 2,468 | 2,491 | 2,445 | 2,482 | +5 | +0.2% | 29,200 |
2023/08/08 | 2,498 | 2,501 | 2,467 | 2,477 | -27 | -1.1% | 38,500 |
2023/08/07 | 2,488 | 2,511 | 2,471 | 2,504 | -2 | -0.1% | 18,800 |
2023/08/04 | 2,498 | 2,512 | 2,481 | 2,506 | -3 | -0.1% | 23,600 |
2023/08/03 | 2,514 | 2,538 | 2,505 | 2,509 | -27 | -1.1% | 44,900 |
2023/08/02 | 2,533 | 2,564 | 2,520 | 2,536 | +1 | ±0% | 34,500 |
2023/08/01 | 2,556 | 2,556 | 2,533 | 2,535 | -27 | -1.1% | 45,700 |
2023/07/31 | 2,580 | 2,594 | 2,545 | 2,562 | +4 | +0.2% | 25,200 |
2023/07/28 | 2,550 | 2,572 | 2,531 | 2,558 | -29 | -1.1% | 39,500 |
2023/07/27 | 2,568 | 2,590 | 2,535 | 2,587 | +11 | +0.4% | 32,600 |
2023/07/26 | 2,589 | 2,589 | 2,555 | 2,576 | -21 | -0.8% | 25,800 |
2023/07/25 | 2,574 | 2,602 | 2,553 | 2,597 | +26 | +1% | 49,500 |
2023/07/24 | 2,614 | 2,614 | 2,562 | 2,571 | -37 | -1.4% | 80,000 |
2023/07/21 | 2,667 | 2,691 | 2,608 | 2,608 | -84 | -3.1% | 43,100 |
2023/07/20 | 2,711 | 2,713 | 2,670 | 2,692 | -16 | -0.6% | 18,800 |
2023/07/19 | 2,700 | 2,714 | 2,682 | 2,708 | +58 | +2.2% | 22,200 |
2023/07/18 | 2,621 | 2,661 | 2,599 | 2,650 | +30 | +1.1% | 35,100 |
2023/07/14 | 2,668 | 2,668 | 2,620 | 2,620 | -42 | -1.6% | 22,200 |
2023/07/13 | 2,682 | 2,683 | 2,644 | 2,662 | -20 | -0.7% | 31,400 |
151~
200
件表示中 / 3451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 | 204,400円 | +5.2% | +31.5% | 1.66% | 13.19倍 | 0.99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 |
金銭機 | 129,500円 | +24.7% | +144.7% | 2.01% | 15.18倍 | 1.23倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
西部技研 | 182,100円 | +16.3% | +5.0% | 3.84% | 10.20倍 | 1.39倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物(VOC)濃縮装置主力 |
サムコ | 454,500円 | +8.6% | +4.3% | 0.99% | 26.65倍 | 3.16倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
ツバキナカシマ | 85,600円 | +0.6% | +999.9% | 4.09% | 8.59倍 | 0.63倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。MEBOで非上場化も15年再上場 |
市場注目の銘柄
チャート関連のコラム