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 |
---|---|---|---|---|---|---|---|
2016/06/01 | 1,200 | 1,230 | 1,200 | 1,230 | +11 | +0.9% | 26,100 |
2016/05/31 | 1,173 | 1,220 | 1,173 | 1,219 | +46 | +3.9% | 40,500 |
2016/05/30 | 1,234 | 1,248 | 1,160 | 1,173 | -5 | -0.4% | 55,300 |
2016/05/27 | 1,177 | 1,205 | 1,168 | 1,178 | -9 | -0.8% | 31,500 |
2016/05/26 | 1,230 | 1,235 | 1,155 | 1,187 | -53 | -4.3% | 82,400 |
2016/05/25 | 1,180 | 1,240 | 1,180 | 1,240 | +60 | +5.1% | 82,900 |
2016/05/24 | 1,190 | 1,190 | 1,159 | 1,180 | -10 | -0.8% | 22,900 |
2016/05/23 | 1,170 | 1,191 | 1,170 | 1,190 | +38 | +3.3% | 40,800 |
2016/05/20 | 1,143 | 1,162 | 1,142 | 1,152 | -3 | -0.3% | 34,600 |
2016/05/19 | 1,128 | 1,155 | 1,128 | 1,155 | +39 | +3.5% | 46,500 |
2016/05/18 | 1,118 | 1,135 | 1,098 | 1,116 | +21 | +1.9% | 64,600 |
2016/05/17 | 1,118 | 1,118 | 1,077 | 1,095 | ±0 | ±0% | 51,800 |
2016/05/16 | 1,094 | 1,100 | 1,041 | 1,095 | +121 | +12.4% | 120,600 |
2016/05/13 | 980 | 980 | 971 | 974 | -6 | -0.6% | 8,300 |
2016/05/12 | 980 | 982 | 976 | 980 | -4 | -0.4% | 12,100 |
2016/05/11 | 985 | 985 | 976 | 984 | +9 | +0.9% | 26,300 |
2016/05/10 | 969 | 977 | 966 | 975 | -3 | -0.3% | 18,000 |
2016/05/09 | 980 | 980 | 970 | 978 | +5 | +0.5% | 12,800 |
2016/05/06 | 972 | 973 | 969 | 973 | +1 | +0.1% | 11,700 |
2016/05/02 | 970 | 975 | 956 | 972 | -8 | -0.8% | 28,300 |
2016/04/28 | 970 | 982 | 970 | 980 | -1 | -0.1% | 40,800 |
2016/04/27 | 967 | 983 | 965 | 981 | -1 | -0.1% | 43,200 |
2016/04/26 | 981 | 987 | 956 | 982 | +1 | +0.1% | 81,100 |
2016/04/25 | 984 | 985 | 975 | 981 | -1 | -0.1% | 21,100 |
2016/04/22 | 984 | 991 | 978 | 982 | -5 | -0.5% | 36,900 |
2016/04/21 | 984 | 990 | 984 | 987 | -1 | -0.1% | 22,100 |
2016/04/20 | 989 | 996 | 988 | 988 | ±0 | ±0% | 18,700 |
2016/04/19 | 985 | 988 | 984 | 988 | +1 | +0.1% | 20,600 |
2016/04/18 | 1,000 | 1,000 | 985 | 987 | -23 | -2.3% | 25,500 |
2016/04/15 | 1,009 | 1,010 | 1,004 | 1,010 | +1 | +0.1% | 28,700 |
2016/04/14 | 981 | 1,131 | 969 | 1,009 | +28 | +2.9% | 190,500 |
2016/04/13 | 981 | 985 | 979 | 981 | +1 | +0.1% | 19,200 |
2016/04/12 | 982 | 984 | 979 | 980 | -1 | -0.1% | 19,000 |
2016/04/11 | 986 | 986 | 979 | 981 | +3 | +0.3% | 16,500 |
2016/04/08 | 974 | 979 | 972 | 978 | -3 | -0.3% | 33,800 |
2016/04/07 | 980 | 984 | 977 | 981 | ±0 | ±0% | 25,000 |
2016/04/06 | 970 | 988 | 970 | 981 | +1 | +0.1% | 14,600 |
2016/04/05 | 982 | 984 | 970 | 980 | -3 | -0.3% | 51,700 |
2016/04/04 | 964 | 988 | 964 | 983 | +19 | +2% | 39,000 |
2016/04/01 | 982 | 982 | 953 | 964 | -21 | -2.1% | 78,900 |
2016/03/31 | 980 | 991 | 980 | 985 | +3 | +0.3% | 34,500 |
2016/03/30 | 951 | 991 | 951 | 982 | +33 | +3.5% | 67,800 |
2016/03/29 | 953 | 957 | 938 | 949 | -33 | -3.4% | 99,000 |
2016/03/28 | 982 | 985 | 982 | 982 | ±0 | ±0% | 45,200 |
2016/03/25 | 982 | 984 | 980 | 982 | ±0 | ±0% | 65,100 |
2016/03/24 | 981 | 983 | 980 | 982 | ±0 | ±0% | 79,500 |
2016/03/23 | 986 | 990 | 979 | 982 | -2 | -0.2% | 29,000 |
2016/03/22 | 977 | 984 | 976 | 984 | +2 | +0.2% | 83,700 |
2016/03/18 | 976 | 985 | 975 | 982 | +2 | +0.2% | 62,900 |
2016/03/17 | 981 | 983 | 975 | 980 | +6 | +0.6% | 58,100 |
2201~
2250
件表示中 / 3712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 | 183,600円 | +14.2% | +86.1% | 2.29% | 20.65倍 | 0.85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 |
日東工器 | 180,500円 | +7.5% | -70.5% | 2.22% | 51.97倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
レオン自機 | 120,600円 | -0.1% | -15.1% | 3.98% | 10.14倍 | 0.84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 |
西部技研 | 154,900円 | +8.0% | -13.4% | 4.52% | 9.96倍 | 1.04倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
前沢工 | 156,900円 | +2.7% | -9.9% | 2.29% | 9.52倍 | 1.01倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
市場注目の銘柄
チャート関連のコラム