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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 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 |
| 2017/09/01 | 1,233 | 1,233 | 1,213 | 1,219 | -14 | -1.1% | 10,500 |
| 2017/08/31 | 1,235 | 1,251 | 1,227 | 1,233 | -2 | -0.2% | 10,600 |
| 2017/08/30 | 1,230 | 1,235 | 1,223 | 1,235 | +14 | +1.1% | 5,100 |
| 2017/08/29 | 1,234 | 1,234 | 1,212 | 1,221 | -16 | -1.3% | 4,200 |
| 2017/08/28 | 1,257 | 1,260 | 1,230 | 1,237 | -20 | -1.6% | 6,100 |
| 2017/08/25 | 1,259 | 1,262 | 1,248 | 1,257 | +11 | +0.9% | 9,200 |
| 2017/08/24 | 1,251 | 1,251 | 1,242 | 1,246 | -10 | -0.8% | 2,700 |
| 2017/08/23 | 1,246 | 1,269 | 1,245 | 1,256 | +5 | +0.4% | 6,200 |
| 2017/08/22 | 1,252 | 1,260 | 1,243 | 1,251 | -1 | -0.1% | 1,000 |
| 2017/08/21 | 1,271 | 1,271 | 1,235 | 1,252 | -11 | -0.9% | 4,700 |
| 2017/08/18 | 1,253 | 1,265 | 1,249 | 1,263 | +1 | +0.1% | 6,000 |
| 2017/08/17 | 1,248 | 1,262 | 1,235 | 1,262 | +10 | +0.8% | 5,000 |
| 2017/08/16 | 1,227 | 1,255 | 1,227 | 1,252 | +33 | +2.7% | 3,700 |
| 2017/08/15 | 1,190 | 1,227 | 1,190 | 1,219 | +29 | +2.4% | 4,100 |
| 2017/08/14 | 1,195 | 1,228 | 1,144 | 1,190 | -55 | -4.4% | 15,200 |
| 2017/08/10 | 1,330 | 1,331 | 1,245 | 1,245 | -85 | -6.4% | 29,700 |
| 2017/08/09 | 1,432 | 1,432 | 1,330 | 1,330 | -117 | -8.1% | 60,200 |
| 2017/08/08 | 1,395 | 1,447 | 1,395 | 1,447 | +75 | +5.5% | 53,800 |
| 2017/08/07 | 1,334 | 1,379 | 1,334 | 1,372 | +55 | +4.2% | 15,600 |
| 2017/08/04 | 1,311 | 1,334 | 1,311 | 1,317 | +7 | +0.5% | 7,400 |
| 2017/08/03 | 1,312 | 1,328 | 1,300 | 1,310 | -2 | -0.2% | 4,200 |
| 2017/08/02 | 1,290 | 1,321 | 1,290 | 1,312 | +22 | +1.7% | 2,900 |
| 2017/08/01 | 1,316 | 1,333 | 1,290 | 1,290 | -22 | -1.7% | 7,600 |
| 2017/07/31 | 1,300 | 1,329 | 1,300 | 1,312 | -9 | -0.7% | 5,200 |
| 2017/07/28 | 1,370 | 1,370 | 1,320 | 1,321 | -49 | -3.6% | 11,900 |
| 2017/07/27 | 1,380 | 1,389 | 1,366 | 1,370 | -9 | -0.7% | 5,000 |
| 2017/07/26 | 1,400 | 1,400 | 1,379 | 1,379 | -2 | -0.1% | 6,200 |
| 2017/07/25 | 1,401 | 1,407 | 1,381 | 1,381 | -20 | -1.4% | 11,300 |
| 2017/07/24 | 1,387 | 1,420 | 1,379 | 1,401 | +22 | +1.6% | 9,300 |
| 2017/07/21 | 1,338 | 1,396 | 1,338 | 1,379 | +39 | +2.9% | 20,200 |
| 2017/07/20 | 1,355 | 1,366 | 1,322 | 1,340 | +1 | +0.1% | 20,600 |
| 2017/07/19 | 1,345 | 1,363 | 1,320 | 1,339 | -36 | -2.6% | 22,300 |
| 2017/07/18 | 1,368 | 1,400 | 1,360 | 1,375 | -4 | -0.3% | 21,800 |
1901～
1950
件表示中 / 3739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% | - | - | - |
|
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 | 32,300円 | -2.7% | -19.0% | 4.64% | 7.80倍 | 1.24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 |
| アテクト | 41,300円 | +3.1% | +9.4% | 2.42% | 36.52倍 | 1.07倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
| 川上塗 | 163,000円 | +7.6% | +83.1% | - | - | - |
|
三井物産傘下の塗料中堅。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 | 135,900円 | +0.9% | -17.9% | 3.68% | 7.52倍 | 0.56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
