ニックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,092 | 1,092 | 1,050 | 1,058 | -37 | -3.4% | 11,300 |
| 2017/11/14 | 1,113 | 1,156 | 1,081 | 1,095 | -54 | -4.7% | 21,600 |
| 2017/11/13 | 1,290 | 1,368 | 1,100 | 1,149 | -140 | -10.9% | 75,600 |
| 2017/11/10 | 1,259 | 1,289 | 1,240 | 1,289 | +29 | +2.3% | 7,500 |
| 2017/11/09 | 1,290 | 1,300 | 1,251 | 1,260 | -22 | -1.7% | 11,100 |
| 2017/11/08 | 1,260 | 1,282 | 1,260 | 1,282 | +22 | +1.7% | 6,400 |
| 2017/11/07 | 1,240 | 1,260 | 1,240 | 1,260 | -2 | -0.2% | 4,300 |
| 2017/11/06 | 1,230 | 1,262 | 1,222 | 1,262 | +34 | +2.8% | 6,600 |
| 2017/11/02 | 1,220 | 1,231 | 1,215 | 1,228 | +8 | +0.7% | 4,300 |
| 2017/11/01 | 1,230 | 1,232 | 1,220 | 1,220 | -10 | -0.8% | 7,800 |
| 2017/10/31 | 1,230 | 1,230 | 1,220 | 1,230 | -2 | -0.2% | 4,900 |
| 2017/10/30 | 1,195 | 1,235 | 1,187 | 1,232 | +47 | +4% | 12,700 |
| 2017/10/27 | 1,176 | 1,189 | 1,176 | 1,185 | +13 | +1.1% | 6,500 |
| 2017/10/26 | 1,173 | 1,180 | 1,166 | 1,172 | -1 | -0.1% | 5,700 |
| 2017/10/25 | 1,178 | 1,181 | 1,171 | 1,173 | -4 | -0.3% | 3,800 |
| 2017/10/24 | 1,171 | 1,177 | 1,170 | 1,177 | +3 | +0.3% | 2,400 |
| 2017/10/23 | 1,178 | 1,178 | 1,165 | 1,174 | -4 | -0.3% | 6,000 |
| 2017/10/20 | 1,177 | 1,178 | 1,155 | 1,178 | ±0 | ±0% | 5,400 |
| 2017/10/19 | 1,161 | 1,180 | 1,160 | 1,178 | +18 | +1.6% | 3,500 |
| 2017/10/18 | 1,166 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 7,600 |
| 2017/10/17 | 1,178 | 1,178 | 1,161 | 1,165 | -10 | -0.9% | 2,000 |
| 2017/10/16 | 1,196 | 1,196 | 1,170 | 1,175 | +9 | +0.8% | 7,900 |
| 2017/10/13 | 1,150 | 1,170 | 1,142 | 1,166 | +16 | +1.4% | 11,300 |
| 2017/10/12 | 1,140 | 1,183 | 1,140 | 1,150 | +15 | +1.3% | 7,700 |
| 2017/10/11 | 1,129 | 1,150 | 1,129 | 1,135 | +7 | +0.6% | 2,200 |
| 2017/10/10 | 1,130 | 1,130 | 1,123 | 1,128 | -2 | -0.2% | 7,500 |
| 2017/10/06 | 1,115 | 1,131 | 1,115 | 1,130 | +16 | +1.4% | 5,200 |
| 2017/10/05 | 1,145 | 1,145 | 1,114 | 1,114 | -18 | -1.6% | 6,400 |
| 2017/10/04 | 1,149 | 1,149 | 1,131 | 1,132 | -4 | -0.4% | 8,300 |
| 2017/10/03 | 1,128 | 1,145 | 1,121 | 1,136 | +9 | +0.8% | 7,000 |
| 2017/10/02 | 1,131 | 1,133 | 1,126 | 1,127 | -6 | -0.5% | 11,200 |
| 2017/09/29 | 1,145 | 1,145 | 1,128 | 1,133 | -12 | -1% | 11,900 |
| 2017/09/28 | 1,181 | 1,181 | 1,136 | 1,145 | -37 | -3.1% | 12,700 |
| 2017/09/27 | 1,183 | 1,186 | 1,177 | 1,182 | -25 | -2.1% | 2,400 |
| 2017/09/26 | 1,221 | 1,221 | 1,182 | 1,207 | +16 | +1.3% | 6,800 |
| 2017/09/25 | 1,173 | 1,196 | 1,171 | 1,191 | +19 | +1.6% | 6,600 |
| 2017/09/22 | 1,190 | 1,195 | 1,143 | 1,172 | -18 | -1.5% | 8,500 |
| 2017/09/21 | 1,183 | 1,195 | 1,183 | 1,190 | +12 | +1% | 3,400 |
| 2017/09/20 | 1,198 | 1,199 | 1,145 | 1,178 | -21 | -1.8% | 31,900 |
| 2017/09/19 | 1,154 | 1,220 | 1,145 | 1,199 | +71 | +6.3% | 18,900 |
| 2017/09/15 | 1,099 | 1,140 | 1,099 | 1,128 | +29 | +2.6% | 8,800 |
| 2017/09/14 | 1,093 | 1,099 | 1,090 | 1,099 | +6 | +0.5% | 25,100 |
| 2017/09/13 | 1,118 | 1,118 | 1,093 | 1,093 | -6 | -0.5% | 20,200 |
| 2017/09/12 | 1,097 | 1,105 | 1,097 | 1,099 | +6 | +0.5% | 15,700 |
| 2017/09/11 | 1,098 | 1,102 | 1,093 | 1,093 | -2 | -0.2% | 8,700 |
| 2017/09/08 | 1,112 | 1,112 | 1,093 | 1,095 | -24 | -2.1% | 6,200 |
| 2017/09/07 | 1,123 | 1,162 | 1,117 | 1,119 | +4 | +0.4% | 14,900 |
| 2017/09/06 | 1,151 | 1,151 | 1,110 | 1,115 | -51 | -4.4% | 13,000 |
| 2017/09/05 | 1,191 | 1,219 | 1,165 | 1,166 | -23 | -1.9% | 8,900 |
| 2017/09/04 | 1,222 | 1,222 | 1,182 | 1,189 | -30 | -2.5% | 5,300 |
1851～
1900
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「ニックス」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 |
|---|---|---|---|---|---|---|---|---|
| ニックス | 74,600円 | +0.3% | +15.9% | 2.68% | 10.19倍 | 0.39倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
| アイビー | 32,500円 | -2.7% | -19.0% | 4.62% | 7.85倍 | 1.25倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| クラスターテクノ | 30,700円 | +11.9% | +3.6% | 1.30% | 22.69倍 | 1.06倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
| 川上塗 | 168,000円 | +7.6% | +83.1% | 2.38% | 8.16倍 | 0.52倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| 川口化 | 134,500円 | +0.9% | -17.9% | 3.72% | 7.44倍 | 0.57倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
市場注目の銘柄
チャート関連のコラム
