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 |
---|---|---|---|---|---|---|---|
2016/02/09 | 959 | 985 | 959 | 960 | -40 | -4% | 16,500 |
2016/02/08 | 934 | 1,010 | 934 | 1,000 | +5 | +0.5% | 23,900 |
2016/02/05 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 6,900 |
2016/02/04 | 1,001 | 1,014 | 1,000 | 1,000 | -27 | -2.6% | 4,400 |
2016/02/03 | 1,015 | 1,028 | 1,003 | 1,027 | -8 | -0.8% | 10,100 |
2016/02/02 | 1,035 | 1,042 | 1,030 | 1,035 | -23 | -2.2% | 8,400 |
2016/02/01 | 1,061 | 1,090 | 1,058 | 1,058 | +3 | +0.3% | 9,800 |
2016/01/29 | 1,031 | 1,062 | 1,031 | 1,055 | +24 | +2.3% | 12,600 |
2016/01/28 | 1,010 | 1,047 | 1,010 | 1,031 | -6 | -0.6% | 4,300 |
2016/01/27 | 1,038 | 1,044 | 1,026 | 1,037 | +21 | +2.1% | 3,400 |
2016/01/26 | 1,024 | 1,025 | 1,010 | 1,016 | -8 | -0.8% | 10,400 |
2016/01/25 | 1,034 | 1,034 | 1,010 | 1,024 | +14 | +1.4% | 13,200 |
2016/01/22 | 999 | 1,010 | 999 | 1,010 | +24 | +2.4% | 3,600 |
2016/01/21 | 984 | 996 | 970 | 986 | +2 | +0.2% | 20,700 |
2016/01/20 | 1,000 | 1,006 | 982 | 984 | -21 | -2.1% | 17,400 |
2016/01/19 | 990 | 1,005 | 981 | 1,005 | +15 | +1.5% | 5,900 |
2016/01/18 | 983 | 990 | 973 | 990 | -13 | -1.3% | 21,900 |
2016/01/15 | 1,001 | 1,018 | 997 | 1,003 | +3 | +0.3% | 12,400 |
2016/01/14 | 1,013 | 1,016 | 981 | 1,000 | -15 | -1.5% | 23,800 |
2016/01/13 | 1,031 | 1,038 | 1,010 | 1,015 | +12 | +1.2% | 18,200 |
2016/01/12 | 1,065 | 1,066 | 995 | 1,003 | -68 | -6.3% | 43,300 |
2016/01/08 | 1,070 | 1,073 | 1,064 | 1,071 | -14 | -1.3% | 12,300 |
2016/01/07 | 1,080 | 1,092 | 1,074 | 1,085 | +4 | +0.4% | 26,400 |
2016/01/06 | 1,120 | 1,125 | 1,071 | 1,081 | -40 | -3.6% | 9,900 |
2016/01/05 | 1,140 | 1,141 | 1,121 | 1,121 | -3 | -0.3% | 2,100 |
2016/01/04 | 1,144 | 1,152 | 1,115 | 1,124 | -26 | -2.3% | 19,600 |
2015/12/30 | 1,095 | 1,166 | 1,093 | 1,150 | +75 | +7% | 39,600 |
2015/12/29 | 1,085 | 1,085 | 1,068 | 1,075 | ±0 | ±0% | 11,600 |
2015/12/28 | 1,064 | 1,075 | 1,064 | 1,075 | +13 | +1.2% | 10,900 |
2015/12/25 | 1,038 | 1,075 | 1,038 | 1,062 | +24 | +2.3% | 53,000 |
2015/12/24 | 1,025 | 1,050 | 1,025 | 1,038 | +12 | +1.2% | 37,800 |
2015/12/22 | 1,055 | 1,065 | 1,026 | 1,026 | -39 | -3.7% | 29,400 |
2015/12/21 | 1,052 | 1,070 | 1,052 | 1,065 | ±0 | ±0% | 31,500 |
2015/12/18 | 1,086 | 1,093 | 1,060 | 1,065 | -23 | -2.1% | 31,000 |
2015/12/17 | 1,080 | 1,097 | 1,080 | 1,088 | +6 | +0.6% | 27,100 |
2015/12/16 | 1,079 | 1,094 | 1,072 | 1,082 | +7 | +0.7% | 27,300 |
2015/12/15 | 1,079 | 1,086 | 1,063 | 1,075 | -2 | -0.2% | 45,000 |
2015/12/14 | 1,076 | 1,083 | 1,054 | 1,077 | -18 | -1.6% | 19,600 |
2015/12/11 | 1,085 | 1,114 | 1,085 | 1,095 | +15 | +1.4% | 30,000 |
2015/12/10 | 1,118 | 1,118 | 1,076 | 1,080 | -8 | -0.7% | 40,100 |
2015/12/09 | 1,112 | 1,119 | 1,080 | 1,088 | -29 | -2.6% | 22,300 |
2015/12/08 | 1,133 | 1,133 | 1,117 | 1,117 | -6 | -0.5% | 6,100 |
2015/12/07 | 1,130 | 1,134 | 1,112 | 1,123 | +11 | +1% | 10,700 |
2015/12/04 | 1,111 | 1,134 | 1,102 | 1,112 | -26 | -2.3% | 20,600 |
2015/12/03 | 1,131 | 1,149 | 1,130 | 1,138 | -4 | -0.4% | 29,500 |
2015/12/02 | 1,112 | 1,145 | 1,100 | 1,142 | +37 | +3.3% | 34,100 |
2015/12/01 | 1,114 | 1,114 | 1,090 | 1,105 | +2 | +0.2% | 39,200 |
2015/11/30 | 1,125 | 1,125 | 1,103 | 1,103 | -20 | -1.8% | 8,600 |
2015/11/27 | 1,147 | 1,147 | 1,109 | 1,123 | -12 | -1.1% | 35,400 |
2015/11/26 | 1,158 | 1,158 | 1,121 | 1,135 | -23 | -2% | 16,000 |
2301~
2350
件表示中 / 3737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 | 187,000円 | +14.2% | +86.1% | 2.25% | 21.03倍 | 0.87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 |
前沢工 | 167,100円 | +2.7% | -9.9% | 2.15% | 10.14倍 | 1.07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 |
日東工器 | 180,700円 | +7.5% | -70.5% | 2.21% | 52.03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 |
西部技研 | 155,000円 | +8.0% | -13.4% | 4.52% | 9.89倍 | 1.03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 |
タツモ | 213,000円 | +14.3% | -15.0% | 1.60% | 8.80倍 | 1.27倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム