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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,900 | 2,975 | 2,900 | 2,970 | +73 | +2.5% | 104,400 |
2023/02/24 | 2,829 | 2,921 | 2,814 | 2,897 | +117 | +4.2% | 105,700 |
2023/02/22 | 2,772 | 2,851 | 2,753 | 2,780 | +5 | +0.2% | 81,200 |
2023/02/21 | 2,746 | 2,795 | 2,742 | 2,775 | +5 | +0.2% | 82,100 |
2023/02/20 | 2,750 | 2,820 | 2,739 | 2,770 | +32 | +1.2% | 102,700 |
2023/02/17 | 2,726 | 2,757 | 2,724 | 2,738 | -20 | -0.7% | 61,700 |
2023/02/16 | 2,720 | 2,765 | 2,720 | 2,758 | +16 | +0.6% | 50,400 |
2023/02/15 | 2,825 | 2,825 | 2,732 | 2,742 | -84 | -3% | 67,800 |
2023/02/14 | 2,766 | 2,828 | 2,726 | 2,826 | +63 | +2.3% | 64,900 |
2023/02/13 | 2,676 | 2,860 | 2,676 | 2,763 | +137 | +5.2% | 173,800 |
2023/02/10 | 2,673 | 2,689 | 2,588 | 2,626 | -45 | -1.7% | 72,000 |
2023/02/09 | 2,631 | 2,678 | 2,631 | 2,671 | +21 | +0.8% | 76,400 |
2023/02/08 | 2,658 | 2,669 | 2,625 | 2,650 | -26 | -1% | 77,300 |
2023/02/07 | 2,690 | 2,736 | 2,675 | 2,676 | -13 | -0.5% | 57,700 |
2023/02/06 | 2,655 | 2,703 | 2,647 | 2,689 | +39 | +1.5% | 57,700 |
2023/02/03 | 2,608 | 2,670 | 2,602 | 2,650 | +42 | +1.6% | 58,100 |
2023/02/02 | 2,632 | 2,645 | 2,601 | 2,608 | -12 | -0.5% | 35,300 |
2023/02/01 | 2,650 | 2,650 | 2,609 | 2,620 | -16 | -0.6% | 34,800 |
2023/01/31 | 2,600 | 2,672 | 2,600 | 2,636 | +27 | +1% | 71,800 |
2023/01/30 | 2,610 | 2,632 | 2,600 | 2,609 | +22 | +0.9% | 34,300 |
2023/01/27 | 2,575 | 2,600 | 2,561 | 2,587 | +12 | +0.5% | 45,500 |
2023/01/26 | 2,548 | 2,585 | 2,543 | 2,575 | +29 | +1.1% | 60,600 |
2023/01/25 | 2,521 | 2,555 | 2,508 | 2,546 | +6 | +0.2% | 26,500 |
2023/01/24 | 2,546 | 2,583 | 2,540 | 2,540 | -1 | ±0% | 39,600 |
2023/01/23 | 2,534 | 2,552 | 2,513 | 2,541 | +38 | +1.5% | 40,800 |
2023/01/20 | 2,471 | 2,503 | 2,467 | 2,503 | +11 | +0.4% | 25,400 |
2023/01/19 | 2,521 | 2,521 | 2,468 | 2,492 | -39 | -1.5% | 52,200 |
2023/01/18 | 2,482 | 2,540 | 2,472 | 2,531 | +23 | +0.9% | 60,500 |
2023/01/17 | 2,467 | 2,518 | 2,467 | 2,508 | +28 | +1.1% | 32,600 |
2023/01/16 | 2,461 | 2,494 | 2,459 | 2,480 | +19 | +0.8% | 58,400 |
2023/01/13 | 2,462 | 2,496 | 2,443 | 2,461 | +23 | +0.9% | 31,300 |
2023/01/12 | 2,469 | 2,480 | 2,438 | 2,438 | -58 | -2.3% | 56,300 |
2023/01/11 | 2,435 | 2,517 | 2,429 | 2,496 | +67 | +2.8% | 86,500 |
2023/01/10 | 2,472 | 2,491 | 2,386 | 2,429 | -28 | -1.1% | 118,700 |
2023/01/06 | 2,298 | 2,490 | 2,298 | 2,457 | +149 | +6.5% | 224,600 |
2023/01/05 | 2,300 | 2,362 | 2,299 | 2,308 | +9 | +0.4% | 61,700 |
2023/01/04 | 2,372 | 2,372 | 2,290 | 2,299 | -45 | -1.9% | 78,700 |
2022/12/30 | 2,331 | 2,399 | 2,331 | 2,344 | +14 | +0.6% | 96,600 |
2022/12/29 | 2,315 | 2,359 | 2,301 | 2,330 | -17 | -0.7% | 59,700 |
2022/12/28 | 2,289 | 2,355 | 2,285 | 2,347 | +40 | +1.7% | 96,600 |
2022/12/27 | 2,275 | 2,323 | 2,267 | 2,307 | +32 | +1.4% | 49,500 |
2022/12/26 | 2,197 | 2,279 | 2,172 | 2,275 | +110 | +5.1% | 70,500 |
2022/12/23 | 2,209 | 2,221 | 2,165 | 2,165 | -58 | -2.6% | 129,100 |
2022/12/22 | 2,268 | 2,280 | 2,221 | 2,223 | -44 | -1.9% | 94,000 |
2022/12/21 | 2,316 | 2,316 | 2,260 | 2,267 | -38 | -1.6% | 101,000 |
2022/12/20 | 2,397 | 2,399 | 2,297 | 2,305 | -104 | -4.3% | 114,900 |
2022/12/19 | 2,364 | 2,430 | 2,338 | 2,409 | +76 | +3.3% | 83,100 |
2022/12/16 | 2,343 | 2,385 | 2,320 | 2,333 | -56 | -2.3% | 121,700 |
2022/12/15 | 2,394 | 2,408 | 2,361 | 2,389 | -44 | -1.8% | 91,800 |
2022/12/14 | 2,440 | 2,440 | 2,409 | 2,433 | ±0 | ±0% | 47,300 |
301~
350
件表示中 / 3458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 | 173,400円 | +16.9% | -11.2% | 2.42% | 12.53倍 | 0.79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 |
トーヨーカネツ | 391,000円 | +8.8% | +3.4% | 4.17% | 12.06倍 | 0.80倍 |
|
空港・配送センターなど物流システムが主力、EC向けが拡大。石油、LNGタンク工事も |
瑞 光 | 110,400円 | - | - | - | - | 0.84倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
フリュー | 105,600円 | +0.5% | -19.7% | 3.69% | 13.96倍 | 1.28倍 |
|
プリントシール機シェア9割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
西電機 | 197,000円 | +4.1% | +6.7% | 4.26% | 14.30倍 | 0.97倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム