ＮＩＴＴＯＫＵ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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,985 | 4,005 | 3,840 | 3,880 | -50 | -1.3% | 148,800 |
| 2017/08/25 | 3,920 | 4,040 | 3,920 | 3,930 | +60 | +1.6% | 245,700 |
| 2017/08/24 | 3,795 | 3,990 | 3,735 | 3,870 | +65 | +1.7% | 384,800 |
| 2017/08/23 | 3,670 | 3,835 | 3,635 | 3,805 | +210 | +5.8% | 394,700 |
| 2017/08/22 | 3,605 | 3,615 | 3,560 | 3,595 | -10 | -0.3% | 70,600 |
| 2017/08/21 | 3,625 | 3,640 | 3,565 | 3,605 | +10 | +0.3% | 60,700 |
| 2017/08/18 | 3,615 | 3,660 | 3,550 | 3,595 | -90 | -2.4% | 110,700 |
| 2017/08/17 | 3,680 | 3,695 | 3,625 | 3,685 | +50 | +1.4% | 124,400 |
| 2017/08/16 | 3,610 | 3,680 | 3,570 | 3,635 | +40 | +1.1% | 111,900 |
| 2017/08/15 | 3,540 | 3,630 | 3,540 | 3,595 | +115 | +3.3% | 98,200 |
| 2017/08/14 | 3,480 | 3,490 | 3,410 | 3,480 | -40 | -1.1% | 61,900 |
| 2017/08/10 | 3,605 | 3,610 | 3,485 | 3,520 | -60 | -1.7% | 116,500 |
| 2017/08/09 | 3,635 | 3,680 | 3,535 | 3,580 | -120 | -3.2% | 235,600 |
| 2017/08/08 | 3,630 | 3,720 | 3,600 | 3,700 | +125 | +3.5% | 320,800 |
| 2017/08/07 | 3,400 | 3,575 | 3,205 | 3,575 | +75 | +2.1% | 446,100 |
| 2017/08/04 | 3,505 | 3,690 | 3,460 | 3,500 | +10 | +0.3% | 287,100 |
| 2017/08/03 | 3,460 | 3,500 | 3,395 | 3,490 | +90 | +2.6% | 183,300 |
| 2017/08/02 | 3,360 | 3,420 | 3,330 | 3,400 | +25 | +0.7% | 80,600 |
| 2017/08/01 | 3,410 | 3,425 | 3,315 | 3,375 | -30 | -0.9% | 134,000 |
| 2017/07/31 | 3,430 | 3,460 | 3,380 | 3,405 | +25 | +0.7% | 111,500 |
| 2017/07/28 | 3,650 | 3,650 | 3,365 | 3,380 | -175 | -4.9% | 276,500 |
| 2017/07/27 | 3,575 | 3,600 | 3,555 | 3,555 | +5 | +0.1% | 60,900 |
| 2017/07/26 | 3,580 | 3,620 | 3,520 | 3,550 | +40 | +1.1% | 98,300 |
| 2017/07/25 | 3,580 | 3,620 | 3,490 | 3,510 | -30 | -0.8% | 133,600 |
| 2017/07/24 | 3,470 | 3,565 | 3,440 | 3,540 | +45 | +1.3% | 161,100 |
| 2017/07/21 | 3,340 | 3,495 | 3,280 | 3,495 | +210 | +6.4% | 268,100 |
| 2017/07/20 | 3,400 | 3,400 | 3,245 | 3,285 | -95 | -2.8% | 111,200 |
| 2017/07/19 | 3,280 | 3,400 | 3,265 | 3,380 | +140 | +4.3% | 156,000 |
| 2017/07/18 | 3,240 | 3,260 | 3,190 | 3,240 | -30 | -0.9% | 61,500 |
| 2017/07/14 | 3,250 | 3,305 | 3,230 | 3,270 | +10 | +0.3% | 35,700 |
| 2017/07/13 | 3,385 | 3,385 | 3,220 | 3,260 | -135 | -4% | 128,700 |
| 2017/07/12 | 3,395 | 3,440 | 3,315 | 3,395 | +20 | +0.6% | 109,500 |
| 2017/07/11 | 3,220 | 3,410 | 3,210 | 3,375 | +170 | +5.3% | 330,400 |
| 2017/07/10 | 3,165 | 3,260 | 3,130 | 3,205 | +105 | +3.4% | 142,200 |
| 2017/07/07 | 3,000 | 3,120 | 2,997 | 3,100 | +65 | +2.1% | 54,100 |
| 2017/07/06 | 3,095 | 3,120 | 3,015 | 3,035 | -25 | -0.8% | 54,700 |
| 2017/07/05 | 2,989 | 3,090 | 2,926 | 3,060 | +94 | +3.2% | 130,500 |
| 2017/07/04 | 3,080 | 3,080 | 2,926 | 2,966 | -114 | -3.7% | 172,300 |
| 2017/07/03 | 3,100 | 3,120 | 3,060 | 3,080 | -40 | -1.3% | 61,800 |
| 2017/06/30 | 3,070 | 3,160 | 3,000 | 3,120 | -35 | -1.1% | 182,500 |
| 2017/06/29 | 3,150 | 3,195 | 3,080 | 3,155 | +55 | +1.8% | 131,700 |
| 2017/06/28 | 3,190 | 3,210 | 3,060 | 3,100 | -115 | -3.6% | 166,900 |
| 2017/06/27 | 3,255 | 3,260 | 3,155 | 3,215 | -35 | -1.1% | 75,400 |
| 2017/06/26 | 3,265 | 3,280 | 3,205 | 3,250 | -35 | -1.1% | 63,400 |
| 2017/06/23 | 3,400 | 3,400 | 3,215 | 3,285 | -25 | -0.8% | 90,100 |
| 2017/06/22 | 3,360 | 3,410 | 3,285 | 3,310 | -5 | -0.2% | 134,700 |
| 2017/06/21 | 3,215 | 3,330 | 3,215 | 3,315 | +40 | +1.2% | 150,100 |
| 2017/06/20 | 3,115 | 3,275 | 3,075 | 3,275 | +281 | +9.4% | 296,300 |
| 2017/06/19 | 2,994 | 3,035 | 2,910 | 2,994 | -6 | -0.2% | 193,100 |
| 2017/06/16 | 3,010 | 3,065 | 3,000 | 3,000 | -60 | -2% | 69,100 |
1951～
2000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＮＩＴＴＯＫＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＩＴＴＯＫＵ | 224,900円 | +20.2% | +169.4% | 2.22% | 18.07倍 | 1.04倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 三精テクノ | 211,000円 | +13.2% | +0.1% | 2.84% | 11.97倍 | 0.85倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| レオン自機 | 141,800円 | -0.1% | -15.1% | 3.39% | 11.94倍 | 0.99倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日阪製 | 140,000円 | +14.7% | -1.2% | 3.93% | 13.69倍 | 0.62倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
