ニッタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,130 | 4,185 | 3,995 | 4,040 | -85 | -2.1% | 56,700 |
| 2025/07/31 | 4,090 | 4,125 | 4,070 | 4,125 | +50 | +1.2% | 32,200 |
| 2025/07/30 | 4,060 | 4,075 | 4,035 | 4,075 | +25 | +0.6% | 35,300 |
| 2025/07/29 | 4,020 | 4,050 | 4,020 | 4,050 | +30 | +0.7% | 28,800 |
| 2025/07/28 | 4,020 | 4,030 | 3,995 | 4,020 | -25 | -0.6% | 22,500 |
| 2025/07/25 | 4,000 | 4,050 | 3,970 | 4,045 | +50 | +1.3% | 35,200 |
| 2025/07/24 | 4,005 | 4,040 | 3,995 | 3,995 | -10 | -0.2% | 33,700 |
| 2025/07/23 | 3,995 | 4,015 | 3,975 | 4,005 | +70 | +1.8% | 41,000 |
| 2025/07/22 | 3,930 | 3,985 | 3,910 | 3,935 | -25 | -0.6% | 23,700 |
| 2025/07/18 | 3,970 | 3,970 | 3,940 | 3,960 | ±0 | ±0% | 17,600 |
| 2025/07/17 | 3,935 | 3,960 | 3,920 | 3,960 | +25 | +0.6% | 14,300 |
| 2025/07/16 | 3,945 | 3,950 | 3,920 | 3,935 | +5 | +0.1% | 16,900 |
| 2025/07/15 | 3,930 | 3,940 | 3,905 | 3,930 | ±0 | ±0% | 37,200 |
| 2025/07/14 | 3,890 | 3,955 | 3,875 | 3,930 | +55 | +1.4% | 25,300 |
| 2025/07/11 | 3,850 | 3,900 | 3,850 | 3,875 | +35 | +0.9% | 20,600 |
| 2025/07/10 | 3,845 | 3,845 | 3,810 | 3,840 | -5 | -0.1% | 44,800 |
| 2025/07/09 | 3,810 | 3,875 | 3,810 | 3,845 | +40 | +1.1% | 26,000 |
| 2025/07/08 | 3,815 | 3,815 | 3,780 | 3,805 | -5 | -0.1% | 43,100 |
| 2025/07/07 | 3,840 | 3,840 | 3,800 | 3,810 | -25 | -0.7% | 15,900 |
| 2025/07/04 | 3,845 | 3,855 | 3,820 | 3,835 | +5 | +0.1% | 12,200 |
| 2025/07/03 | 3,840 | 3,860 | 3,815 | 3,830 | -10 | -0.3% | 18,700 |
| 2025/07/02 | 3,795 | 3,860 | 3,795 | 3,840 | +25 | +0.7% | 19,600 |
| 2025/07/01 | 3,835 | 3,835 | 3,800 | 3,815 | -45 | -1.2% | 26,100 |
| 2025/06/30 | 3,930 | 3,930 | 3,845 | 3,860 | -40 | -1% | 46,600 |
| 2025/06/27 | 3,840 | 3,920 | 3,840 | 3,900 | +90 | +2.4% | 39,400 |
| 2025/06/26 | 3,775 | 3,825 | 3,770 | 3,810 | +60 | +1.6% | 36,700 |
| 2025/06/25 | 3,780 | 3,780 | 3,715 | 3,750 | -30 | -0.8% | 40,500 |
| 2025/06/24 | 3,790 | 3,805 | 3,745 | 3,780 | +15 | +0.4% | 21,200 |
| 2025/06/23 | 3,745 | 3,790 | 3,735 | 3,765 | +10 | +0.3% | 13,000 |
| 2025/06/20 | 3,745 | 3,775 | 3,745 | 3,755 | +20 | +0.5% | 29,800 |
| 2025/06/19 | 3,720 | 3,745 | 3,705 | 3,735 | ±0 | ±0% | 21,800 |
| 2025/06/18 | 3,720 | 3,750 | 3,715 | 3,735 | +10 | +0.3% | 21,500 |
| 2025/06/17 | 3,715 | 3,735 | 3,690 | 3,725 | +10 | +0.3% | 18,700 |
| 2025/06/16 | 3,745 | 3,755 | 3,695 | 3,715 | +5 | +0.1% | 17,800 |
| 2025/06/13 | 3,710 | 3,725 | 3,690 | 3,710 | -15 | -0.4% | 29,200 |
| 2025/06/12 | 3,740 | 3,755 | 3,690 | 3,725 | -15 | -0.4% | 27,300 |
| 2025/06/11 | 3,710 | 3,765 | 3,710 | 3,740 | +10 | +0.3% | 26,400 |
| 2025/06/10 | 3,795 | 3,795 | 3,710 | 3,730 | -80 | -2.1% | 42,700 |
| 2025/06/09 | 3,810 | 3,875 | 3,790 | 3,810 | +10 | +0.3% | 45,900 |
| 2025/06/06 | 3,795 | 3,810 | 3,785 | 3,800 | +15 | +0.4% | 21,700 |
| 2025/06/05 | 3,755 | 3,805 | 3,755 | 3,785 | -10 | -0.3% | 21,000 |
| 2025/06/04 | 3,805 | 3,830 | 3,790 | 3,795 | -5 | -0.1% | 25,500 |
| 2025/06/03 | 3,795 | 3,820 | 3,780 | 3,800 | +15 | +0.4% | 21,200 |
| 2025/06/02 | 3,760 | 3,795 | 3,735 | 3,785 | -10 | -0.3% | 37,500 |
| 2025/05/30 | 3,770 | 3,810 | 3,765 | 3,795 | -10 | -0.3% | 25,100 |
| 2025/05/29 | 3,795 | 3,830 | 3,790 | 3,805 | +20 | +0.5% | 34,000 |
| 2025/05/28 | 3,840 | 3,840 | 3,770 | 3,785 | -5 | -0.1% | 21,100 |
| 2025/05/27 | 3,780 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 21,200 |
| 2025/05/26 | 3,780 | 3,815 | 3,775 | 3,790 | +10 | +0.3% | 22,800 |
| 2025/05/23 | 3,690 | 3,830 | 3,690 | 3,780 | +110 | +3% | 47,300 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ニッタ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッタ | 404,000円 | +1.9% | -4.1% | 3.59% | 9.73倍 | 0.73倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
| 住友ゴム | 174,400円 | +0.7% | +416.9% | 4.01% | 10.19倍 | 0.70倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| 住友理工 | 191,800円 | -2.9% | -9.4% | 3.13% | 9.71倍 | 0.93倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
| 西川ゴム | 289,100円 | -8.8% | +5.0% | 6.36% | 26.59倍 | 1.27倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| 三星ベ | 368,000円 | -1.7% | -6.1% | 5.05% | 15.25倍 | 1.08倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
