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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 3,645 | 3,745 | 3,645 | 3,715 | +35 | +1% | 26,200 |
| 2024/10/30 | 3,670 | 3,720 | 3,650 | 3,680 | +10 | +0.3% | 104,200 |
| 2024/10/29 | 3,690 | 3,700 | 3,630 | 3,670 | +5 | +0.1% | 22,600 |
| 2024/10/28 | 3,615 | 3,665 | 3,555 | 3,665 | +65 | +1.8% | 20,200 |
| 2024/10/25 | 3,655 | 3,655 | 3,575 | 3,600 | -40 | -1.1% | 13,500 |
| 2024/10/24 | 3,640 | 3,655 | 3,615 | 3,640 | ±0 | ±0% | 20,900 |
| 2024/10/23 | 3,655 | 3,710 | 3,640 | 3,640 | -35 | -1% | 19,800 |
| 2024/10/22 | 3,705 | 3,725 | 3,650 | 3,675 | -50 | -1.3% | 28,500 |
| 2024/10/21 | 3,760 | 3,760 | 3,710 | 3,725 | -20 | -0.5% | 11,200 |
| 2024/10/18 | 3,740 | 3,755 | 3,705 | 3,745 | +25 | +0.7% | 9,000 |
| 2024/10/17 | 3,730 | 3,755 | 3,710 | 3,720 | -10 | -0.3% | 19,200 |
| 2024/10/16 | 3,710 | 3,785 | 3,635 | 3,730 | -40 | -1.1% | 31,000 |
| 2024/10/15 | 3,765 | 3,800 | 3,720 | 3,770 | +10 | +0.3% | 28,700 |
| 2024/10/11 | 3,750 | 3,760 | 3,720 | 3,760 | -10 | -0.3% | 22,100 |
| 2024/10/10 | 3,775 | 3,775 | 3,700 | 3,770 | -5 | -0.1% | 27,100 |
| 2024/10/09 | 3,855 | 3,875 | 3,760 | 3,775 | -80 | -2.1% | 23,900 |
| 2024/10/08 | 3,825 | 3,875 | 3,805 | 3,855 | -15 | -0.4% | 21,200 |
| 2024/10/07 | 3,905 | 3,905 | 3,825 | 3,870 | +35 | +0.9% | 26,300 |
| 2024/10/04 | 3,800 | 3,860 | 3,795 | 3,835 | +35 | +0.9% | 42,300 |
| 2024/10/03 | 3,850 | 3,850 | 3,790 | 3,800 | +35 | +0.9% | 15,100 |
| 2024/10/02 | 3,710 | 3,795 | 3,710 | 3,765 | +45 | +1.2% | 41,300 |
| 2024/10/01 | 3,675 | 3,720 | 3,675 | 3,720 | +30 | +0.8% | 16,000 |
| 2024/09/30 | 3,625 | 3,690 | 3,615 | 3,690 | -55 | -1.5% | 21,700 |
| 2024/09/27 | 3,715 | 3,780 | 3,715 | 3,745 | -80 | -2.1% | 22,500 |
| 2024/09/26 | 3,795 | 3,880 | 3,755 | 3,825 | +100 | +2.7% | 47,500 |
| 2024/09/25 | 3,690 | 3,750 | 3,630 | 3,725 | +35 | +0.9% | 22,200 |
| 2024/09/24 | 3,655 | 3,715 | 3,655 | 3,690 | +55 | +1.5% | 15,500 |
| 2024/09/20 | 3,650 | 3,670 | 3,620 | 3,635 | ±0 | ±0% | 31,300 |
| 2024/09/19 | 3,670 | 3,670 | 3,615 | 3,635 | +30 | +0.8% | 22,300 |
| 2024/09/18 | 3,610 | 3,625 | 3,585 | 3,605 | -5 | -0.1% | 20,800 |
| 2024/09/17 | 3,620 | 3,620 | 3,540 | 3,610 | +5 | +0.1% | 26,100 |
| 2024/09/13 | 3,600 | 3,635 | 3,575 | 3,605 | +20 | +0.6% | 33,400 |
| 2024/09/12 | 3,580 | 3,635 | 3,550 | 3,585 | +10 | +0.3% | 23,100 |
| 2024/09/11 | 3,620 | 3,625 | 3,535 | 3,575 | -100 | -2.7% | 33,500 |
| 2024/09/10 | 3,745 | 3,745 | 3,660 | 3,675 | -40 | -1.1% | 16,600 |
| 2024/09/09 | 3,595 | 3,740 | 3,590 | 3,715 | +50 | +1.4% | 26,700 |
| 2024/09/06 | 3,705 | 3,705 | 3,640 | 3,665 | -5 | -0.1% | 14,700 |
| 2024/09/05 | 3,640 | 3,725 | 3,640 | 3,670 | -40 | -1.1% | 17,200 |
| 2024/09/04 | 3,755 | 3,775 | 3,680 | 3,710 | -115 | -3% | 32,500 |
| 2024/09/03 | 3,800 | 3,835 | 3,780 | 3,825 | +30 | +0.8% | 12,700 |
| 2024/09/02 | 3,805 | 3,820 | 3,770 | 3,795 | -10 | -0.3% | 14,900 |
| 2024/08/30 | 3,810 | 3,840 | 3,790 | 3,805 | +40 | +1.1% | 15,000 |
| 2024/08/29 | 3,760 | 3,815 | 3,760 | 3,765 | +5 | +0.1% | 11,300 |
| 2024/08/28 | 3,760 | 3,775 | 3,735 | 3,760 | -20 | -0.5% | 9,000 |
| 2024/08/27 | 3,730 | 3,800 | 3,730 | 3,780 | +50 | +1.3% | 11,600 |
| 2024/08/26 | 3,720 | 3,755 | 3,695 | 3,730 | +10 | +0.3% | 14,600 |
| 2024/08/23 | 3,720 | 3,770 | 3,705 | 3,720 | ±0 | ±0% | 12,800 |
| 2024/08/22 | 3,720 | 3,730 | 3,700 | 3,720 | ±0 | ±0% | 9,700 |
| 2024/08/21 | 3,665 | 3,750 | 3,665 | 3,720 | +25 | +0.7% | 14,000 |
| 2024/08/20 | 3,700 | 3,730 | 3,645 | 3,695 | +60 | +1.7% | 25,400 |
151～
200
件表示中 / 3721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 | 371,500円 | +1.9% | -4.1% | 3.90% | 8.94倍 | 0.67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 | 161,100円 | +0.7% | +416.9% | 4.35% | 9.41倍 | 0.65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 | 162,400円 | -2.1% | -12.0% | 3.51% | 8.65倍 | 0.79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 | 342,000円 | -1.7% | -6.1% | 5.44% | 14.16倍 | 1.00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 | 239,500円 | -8.8% | +5.0% | 7.68% | 22.03倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
