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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,715 | 3,715 | 3,630 | 3,640 | -45 | -1.2% | 47,000 |
| 2024/12/17 | 3,760 | 3,760 | 3,660 | 3,685 | -70 | -1.9% | 43,200 |
| 2024/12/16 | 3,695 | 3,780 | 3,680 | 3,755 | +130 | +3.6% | 114,100 |
| 2024/12/13 | 3,580 | 3,625 | 3,555 | 3,625 | -15 | -0.4% | 62,400 |
| 2024/12/12 | 3,625 | 3,670 | 3,595 | 3,640 | +65 | +1.8% | 57,100 |
| 2024/12/11 | 3,580 | 3,580 | 3,560 | 3,575 | +5 | +0.1% | 78,800 |
| 2024/12/10 | 3,605 | 3,625 | 3,550 | 3,570 | +5 | +0.1% | 50,400 |
| 2024/12/09 | 3,555 | 3,600 | 3,535 | 3,565 | +25 | +0.7% | 63,900 |
| 2024/12/06 | 3,545 | 3,555 | 3,530 | 3,540 | +10 | +0.3% | 33,800 |
| 2024/12/05 | 3,595 | 3,595 | 3,515 | 3,530 | -20 | -0.6% | 33,800 |
| 2024/12/04 | 3,605 | 3,620 | 3,535 | 3,550 | -55 | -1.5% | 27,300 |
| 2024/12/03 | 3,535 | 3,630 | 3,535 | 3,605 | +60 | +1.7% | 57,200 |
| 2024/12/02 | 3,520 | 3,585 | 3,520 | 3,545 | +25 | +0.7% | 21,200 |
| 2024/11/29 | 3,530 | 3,545 | 3,505 | 3,520 | ±0 | ±0% | 24,700 |
| 2024/11/28 | 3,485 | 3,520 | 3,455 | 3,520 | +20 | +0.6% | 37,400 |
| 2024/11/27 | 3,535 | 3,540 | 3,480 | 3,500 | -50 | -1.4% | 32,300 |
| 2024/11/26 | 3,570 | 3,600 | 3,530 | 3,550 | -30 | -0.8% | 51,300 |
| 2024/11/25 | 3,625 | 3,625 | 3,560 | 3,580 | +10 | +0.3% | 63,700 |
| 2024/11/22 | 3,605 | 3,630 | 3,560 | 3,570 | -20 | -0.6% | 34,500 |
| 2024/11/21 | 3,615 | 3,615 | 3,585 | 3,590 | -30 | -0.8% | 18,900 |
| 2024/11/20 | 3,605 | 3,625 | 3,590 | 3,620 | ±0 | ±0% | 35,000 |
| 2024/11/19 | 3,630 | 3,665 | 3,585 | 3,620 | -20 | -0.5% | 47,400 |
| 2024/11/18 | 3,640 | 3,665 | 3,615 | 3,640 | -25 | -0.7% | 40,400 |
| 2024/11/15 | 3,670 | 3,685 | 3,650 | 3,665 | +10 | +0.3% | 16,400 |
| 2024/11/14 | 3,665 | 3,705 | 3,650 | 3,655 | +5 | +0.1% | 14,100 |
| 2024/11/13 | 3,695 | 3,725 | 3,650 | 3,650 | -35 | -0.9% | 18,900 |
| 2024/11/12 | 3,705 | 3,760 | 3,675 | 3,685 | -20 | -0.5% | 20,400 |
| 2024/11/11 | 3,670 | 3,715 | 3,670 | 3,705 | +15 | +0.4% | 19,800 |
| 2024/11/08 | 3,760 | 3,770 | 3,690 | 3,690 | -60 | -1.6% | 17,800 |
| 2024/11/07 | 3,690 | 3,765 | 3,675 | 3,750 | +55 | +1.5% | 24,300 |
| 2024/11/06 | 3,805 | 3,805 | 3,690 | 3,695 | -75 | -2% | 26,500 |
| 2024/11/05 | 3,690 | 3,770 | 3,635 | 3,770 | +85 | +2.3% | 36,200 |
| 2024/11/01 | 3,700 | 3,710 | 3,675 | 3,685 | -30 | -0.8% | 20,800 |
| 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 |
151～
200
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
