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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,205 | 3,205 | 3,125 | 3,130 | -55 | -1.7% | 16,600 |
| 2019/05/17 | 3,215 | 3,215 | 3,175 | 3,185 | +25 | +0.8% | 47,100 |
| 2019/05/16 | 3,175 | 3,175 | 3,130 | 3,160 | -15 | -0.5% | 28,800 |
| 2019/05/15 | 3,165 | 3,180 | 3,110 | 3,175 | +50 | +1.6% | 38,200 |
| 2019/05/14 | 3,065 | 3,140 | 3,045 | 3,125 | -10 | -0.3% | 54,200 |
| 2019/05/13 | 3,200 | 3,255 | 3,085 | 3,135 | -130 | -4% | 90,800 |
| 2019/05/10 | 3,280 | 3,330 | 3,265 | 3,265 | -20 | -0.6% | 61,100 |
| 2019/05/09 | 3,335 | 3,370 | 3,270 | 3,285 | -120 | -3.5% | 55,100 |
| 2019/05/08 | 3,500 | 3,500 | 3,390 | 3,405 | -135 | -3.8% | 56,900 |
| 2019/05/07 | 3,665 | 3,670 | 3,530 | 3,540 | -120 | -3.3% | 49,300 |
| 2019/04/26 | 3,700 | 3,700 | 3,645 | 3,660 | -50 | -1.3% | 31,500 |
| 2019/04/25 | 3,735 | 3,745 | 3,690 | 3,710 | -20 | -0.5% | 18,800 |
| 2019/04/24 | 3,780 | 3,780 | 3,715 | 3,730 | -20 | -0.5% | 31,600 |
| 2019/04/23 | 3,775 | 3,790 | 3,735 | 3,750 | -10 | -0.3% | 26,700 |
| 2019/04/22 | 3,765 | 3,765 | 3,720 | 3,760 | +5 | +0.1% | 12,900 |
| 2019/04/19 | 3,805 | 3,805 | 3,740 | 3,755 | +10 | +0.3% | 16,100 |
| 2019/04/18 | 3,840 | 3,850 | 3,730 | 3,745 | -85 | -2.2% | 27,600 |
| 2019/04/17 | 3,815 | 3,865 | 3,800 | 3,830 | +40 | +1.1% | 48,900 |
| 2019/04/16 | 3,855 | 3,855 | 3,775 | 3,790 | -15 | -0.4% | 39,300 |
| 2019/04/15 | 3,760 | 3,825 | 3,760 | 3,805 | +110 | +3% | 62,300 |
| 2019/04/12 | 3,740 | 3,740 | 3,685 | 3,695 | -40 | -1.1% | 30,400 |
| 2019/04/11 | 3,785 | 3,795 | 3,725 | 3,735 | -45 | -1.2% | 39,300 |
| 2019/04/10 | 3,745 | 3,785 | 3,720 | 3,780 | ±0 | ±0% | 21,200 |
| 2019/04/09 | 3,785 | 3,800 | 3,725 | 3,780 | -20 | -0.5% | 19,300 |
| 2019/04/08 | 3,845 | 3,845 | 3,790 | 3,800 | -45 | -1.2% | 15,600 |
| 2019/04/05 | 3,900 | 3,900 | 3,835 | 3,845 | -15 | -0.4% | 24,100 |
| 2019/04/04 | 3,920 | 3,925 | 3,855 | 3,860 | -40 | -1% | 16,700 |
| 2019/04/03 | 3,820 | 3,920 | 3,800 | 3,900 | +95 | +2.5% | 39,100 |
| 2019/04/02 | 3,810 | 3,815 | 3,775 | 3,805 | +35 | +0.9% | 21,700 |
| 2019/04/01 | 3,665 | 3,795 | 3,655 | 3,770 | +170 | +4.7% | 54,800 |
| 2019/03/29 | 3,565 | 3,615 | 3,540 | 3,600 | +85 | +2.4% | 25,800 |
| 2019/03/28 | 3,625 | 3,630 | 3,505 | 3,515 | -180 | -4.9% | 33,800 |
| 2019/03/27 | 3,670 | 3,710 | 3,645 | 3,695 | -10 | -0.3% | 31,600 |
| 2019/03/26 | 3,600 | 3,710 | 3,595 | 3,705 | +155 | +4.4% | 70,900 |
| 2019/03/25 | 3,600 | 3,600 | 3,495 | 3,550 | -110 | -3% | 30,200 |
| 2019/03/22 | 3,660 | 3,670 | 3,620 | 3,660 | ±0 | ±0% | 25,500 |
| 2019/03/20 | 3,660 | 3,670 | 3,610 | 3,660 | -5 | -0.1% | 44,900 |
| 2019/03/19 | 3,635 | 3,675 | 3,610 | 3,665 | +55 | +1.5% | 18,600 |
| 2019/03/18 | 3,665 | 3,665 | 3,560 | 3,610 | -15 | -0.4% | 99,800 |
| 2019/03/15 | 3,520 | 3,675 | 3,520 | 3,625 | -25 | -0.7% | 158,700 |
| 2019/03/14 | 3,705 | 3,710 | 3,620 | 3,650 | -30 | -0.8% | 44,100 |
| 2019/03/13 | 3,705 | 3,740 | 3,665 | 3,680 | -25 | -0.7% | 34,600 |
| 2019/03/12 | 3,745 | 3,760 | 3,690 | 3,705 | +15 | +0.4% | 37,400 |
| 2019/03/11 | 3,680 | 3,710 | 3,665 | 3,690 | +10 | +0.3% | 22,500 |
| 2019/03/08 | 3,710 | 3,735 | 3,670 | 3,680 | -80 | -2.1% | 35,300 |
| 2019/03/07 | 3,755 | 3,795 | 3,735 | 3,760 | -20 | -0.5% | 36,400 |
| 2019/03/06 | 3,825 | 3,825 | 3,775 | 3,780 | -45 | -1.2% | 23,900 |
| 2019/03/05 | 3,795 | 3,835 | 3,760 | 3,825 | +20 | +0.5% | 30,200 |
| 2019/03/04 | 3,835 | 3,890 | 3,765 | 3,805 | -50 | -1.3% | 45,600 |
| 2019/03/01 | 3,890 | 3,950 | 3,820 | 3,855 | -40 | -1% | 38,400 |
1551～
1600
件表示中 / 3786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 | 409,500円 | +1.9% | -4.1% | 3.54% | 9.87倍 | 0.74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 |
| 住友理工 | 220,200円 | -2.9% | -9.4% | 2.72% | 11.16倍 | 1.06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 | 308,000円 | -8.8% | +5.0% | 5.97% | 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 | 378,000円 | -1.7% | -6.1% | 4.92% | 15.66倍 | 1.11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 |
| オカモト | 522,000円 | -0.1% | -28.3% | 2.30% | 20.80倍 | 0.94倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
市場注目の銘柄
チャート関連のコラム
