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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 4,405 | 4,410 | 4,350 | 4,400 | -5 | -0.1% | 13,000 |
| 2018/07/27 | 4,325 | 4,415 | 4,300 | 4,405 | +50 | +1.1% | 18,900 |
| 2018/07/26 | 4,330 | 4,360 | 4,255 | 4,355 | +85 | +2% | 13,400 |
| 2018/07/25 | 4,250 | 4,285 | 4,250 | 4,270 | +25 | +0.6% | 11,600 |
| 2018/07/24 | 4,230 | 4,265 | 4,225 | 4,245 | +20 | +0.5% | 18,000 |
| 2018/07/23 | 4,230 | 4,280 | 4,205 | 4,225 | -75 | -1.7% | 17,600 |
| 2018/07/20 | 4,440 | 4,440 | 4,275 | 4,300 | -145 | -3.3% | 27,300 |
| 2018/07/19 | 4,430 | 4,505 | 4,430 | 4,445 | +20 | +0.5% | 35,300 |
| 2018/07/18 | 4,400 | 4,480 | 4,375 | 4,425 | +65 | +1.5% | 52,800 |
| 2018/07/17 | 4,175 | 4,370 | 4,175 | 4,360 | +245 | +6% | 58,100 |
| 2018/07/13 | 4,065 | 4,115 | 4,050 | 4,115 | +80 | +2% | 23,800 |
| 2018/07/12 | 4,060 | 4,065 | 4,020 | 4,035 | -15 | -0.4% | 24,500 |
| 2018/07/11 | 4,100 | 4,100 | 4,015 | 4,050 | -80 | -1.9% | 25,100 |
| 2018/07/10 | 4,110 | 4,170 | 4,100 | 4,130 | +60 | +1.5% | 36,200 |
| 2018/07/09 | 4,040 | 4,095 | 4,035 | 4,070 | +40 | +1% | 24,500 |
| 2018/07/06 | 3,980 | 4,045 | 3,980 | 4,030 | +60 | +1.5% | 27,600 |
| 2018/07/05 | 4,035 | 4,070 | 3,955 | 3,970 | -120 | -2.9% | 28,500 |
| 2018/07/04 | 4,035 | 4,130 | 4,035 | 4,090 | +25 | +0.6% | 24,000 |
| 2018/07/03 | 4,140 | 4,165 | 4,040 | 4,065 | -80 | -1.9% | 40,200 |
| 2018/07/02 | 4,320 | 4,360 | 4,135 | 4,145 | -205 | -4.7% | 32,600 |
| 2018/06/29 | 4,370 | 4,415 | 4,325 | 4,350 | -20 | -0.5% | 63,100 |
| 2018/06/28 | 4,350 | 4,370 | 4,285 | 4,370 | +20 | +0.5% | 40,700 |
| 2018/06/27 | 4,425 | 4,425 | 4,335 | 4,350 | -60 | -1.4% | 34,100 |
| 2018/06/26 | 4,325 | 4,430 | 4,325 | 4,410 | +40 | +0.9% | 45,200 |
| 2018/06/25 | 4,385 | 4,415 | 4,350 | 4,370 | -20 | -0.5% | 60,900 |
| 2018/06/22 | 4,370 | 4,400 | 4,320 | 4,390 | -5 | -0.1% | 116,700 |
| 2018/06/21 | 4,400 | 4,440 | 4,375 | 4,395 | -5 | -0.1% | 61,700 |
| 2018/06/20 | 4,290 | 4,405 | 4,250 | 4,400 | +140 | +3.3% | 51,100 |
| 2018/06/19 | 4,285 | 4,305 | 4,240 | 4,260 | -25 | -0.6% | 43,200 |
| 2018/06/18 | 4,300 | 4,320 | 4,255 | 4,285 | -40 | -0.9% | 28,000 |
| 2018/06/15 | 4,345 | 4,345 | 4,305 | 4,325 | -10 | -0.2% | 35,200 |
| 2018/06/14 | 4,350 | 4,365 | 4,305 | 4,335 | -60 | -1.4% | 24,100 |
| 2018/06/13 | 4,410 | 4,410 | 4,370 | 4,395 | +25 | +0.6% | 15,900 |
| 2018/06/12 | 4,400 | 4,415 | 4,340 | 4,370 | +25 | +0.6% | 23,000 |
| 2018/06/11 | 4,355 | 4,375 | 4,310 | 4,345 | -15 | -0.3% | 19,400 |
| 2018/06/08 | 4,360 | 4,375 | 4,285 | 4,360 | -20 | -0.5% | 49,900 |
| 2018/06/07 | 4,290 | 4,390 | 4,280 | 4,380 | +20 | +0.5% | 43,200 |
| 2018/06/06 | 4,310 | 4,360 | 4,290 | 4,360 | +45 | +1% | 34,700 |
| 2018/06/05 | 4,300 | 4,325 | 4,270 | 4,315 | +15 | +0.3% | 34,400 |
| 2018/06/04 | 4,250 | 4,310 | 4,240 | 4,300 | +100 | +2.4% | 36,200 |
| 2018/06/01 | 4,125 | 4,215 | 4,095 | 4,200 | +35 | +0.8% | 26,300 |
| 2018/05/31 | 4,120 | 4,190 | 4,105 | 4,165 | +75 | +1.8% | 41,700 |
| 2018/05/30 | 4,090 | 4,115 | 4,075 | 4,090 | -100 | -2.4% | 21,100 |
| 2018/05/29 | 4,235 | 4,235 | 4,130 | 4,190 | -50 | -1.2% | 34,400 |
| 2018/05/28 | 4,265 | 4,265 | 4,225 | 4,240 | -15 | -0.4% | 13,700 |
| 2018/05/25 | 4,285 | 4,305 | 4,220 | 4,255 | -65 | -1.5% | 28,300 |
| 2018/05/24 | 4,375 | 4,375 | 4,285 | 4,320 | -80 | -1.8% | 31,100 |
| 2018/05/23 | 4,380 | 4,440 | 4,380 | 4,400 | ±0 | ±0% | 32,900 |
| 2018/05/22 | 4,435 | 4,435 | 4,380 | 4,400 | -40 | -0.9% | 17,600 |
| 2018/05/21 | 4,455 | 4,475 | 4,420 | 4,440 | -10 | -0.2% | 18,200 |
1651～
1700
件表示中 / 3694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 | 364,500円 | +1.6% | +16.6% | 3.84% | 8.77倍 | 0.68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 | 167,000円 | +2.4% | +18.5% | 3.59% | 6.96倍 | 0.87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 |
| 三星ベ | 360,000円 | +5.3% | -10.5% | 5.00% | 10.90倍 | 1.07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 |
| 西川ゴム | 243,600円 | +1.3% | +5.4% | 4.19% | 18.10倍 | 1.09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 |
| オカモト | 509,000円 | +4.6% | -14.0% | 2.36% | 13.17倍 | 0.99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
