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 |
---|---|---|---|---|---|---|---|
2016/01/13 | 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 |
2015/11/25 | 1,170 | 1,185 | 1,135 | 1,158 | -12 | -1% | 17,000 |
2015/11/24 | 1,193 | 1,200 | 1,167 | 1,170 | -15 | -1.3% | 16,200 |
2015/11/20 | 1,196 | 1,196 | 1,182 | 1,185 | +2 | +0.2% | 15,400 |
2015/11/19 | 1,159 | 1,184 | 1,155 | 1,183 | +38 | +3.3% | 15,800 |
2015/11/18 | 1,130 | 1,146 | 1,117 | 1,145 | +29 | +2.6% | 15,200 |
2015/11/17 | 1,110 | 1,121 | 1,105 | 1,116 | +6 | +0.5% | 13,300 |
2015/11/16 | 1,109 | 1,112 | 1,095 | 1,110 | +1 | +0.1% | 12,600 |
2015/11/13 | 1,098 | 1,119 | 1,092 | 1,109 | -5 | -0.4% | 11,800 |
2015/11/12 | 1,112 | 1,125 | 1,112 | 1,114 | -16 | -1.4% | 6,500 |
2015/11/11 | 1,095 | 1,139 | 1,089 | 1,130 | +28 | +2.5% | 26,200 |
2015/11/10 | 1,113 | 1,113 | 1,091 | 1,102 | -2 | -0.2% | 16,200 |
2015/11/09 | 1,092 | 1,119 | 1,089 | 1,104 | +17 | +1.6% | 20,100 |
2015/11/06 | 1,084 | 1,094 | 1,062 | 1,087 | +14 | +1.3% | 13,500 |
2015/11/05 | 1,065 | 1,087 | 1,055 | 1,073 | +13 | +1.2% | 21,900 |
2015/11/04 | 1,102 | 1,114 | 1,052 | 1,060 | -42 | -3.8% | 37,100 |
2015/11/02 | 1,111 | 1,111 | 1,093 | 1,102 | -9 | -0.8% | 12,100 |
2015/10/30 | 1,120 | 1,125 | 1,108 | 1,111 | -14 | -1.2% | 11,000 |
2015/10/29 | 1,121 | 1,139 | 1,113 | 1,125 | -3 | -0.3% | 11,600 |
2015/10/28 | 1,150 | 1,155 | 1,117 | 1,128 | -24 | -2.1% | 13,900 |
2351~
2400
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