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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,280 | 1,280 | 1,252 | 1,260 | +4 | +0.3% | 1,600 |
| 2015/08/17 | 1,275 | 1,275 | 1,256 | 1,256 | -4 | -0.3% | 3,100 |
| 2015/08/14 | 1,209 | 1,260 | 1,209 | 1,260 | +43 | +3.5% | 5,500 |
| 2015/08/13 | 1,269 | 1,269 | 1,198 | 1,217 | -52 | -4.1% | 11,400 |
| 2015/08/12 | 1,306 | 1,306 | 1,260 | 1,269 | -38 | -2.9% | 12,500 |
| 2015/08/11 | 1,348 | 1,348 | 1,289 | 1,307 | +45 | +3.6% | 37,700 |
| 2015/08/10 | 1,316 | 1,400 | 1,253 | 1,262 | -24 | -1.9% | 128,500 |
| 2015/08/07 | 1,268 | 1,286 | 1,261 | 1,286 | +14 | +1.1% | 3,900 |
| 2015/08/06 | 1,256 | 1,290 | 1,249 | 1,272 | +16 | +1.3% | 13,400 |
| 2015/08/05 | 1,248 | 1,256 | 1,245 | 1,256 | -4 | -0.3% | 2,900 |
| 2015/08/04 | 1,273 | 1,276 | 1,242 | 1,260 | -5 | -0.4% | 2,600 |
| 2015/08/03 | 1,277 | 1,277 | 1,245 | 1,265 | +3 | +0.2% | 1,100 |
| 2015/07/31 | 1,258 | 1,262 | 1,258 | 1,262 | +15 | +1.2% | 700 |
| 2015/07/30 | 1,241 | 1,247 | 1,241 | 1,247 | +6 | +0.5% | 1,000 |
| 2015/07/29 | 1,237 | 1,241 | 1,233 | 1,241 | +4 | +0.3% | 800 |
| 2015/07/28 | 1,243 | 1,243 | 1,212 | 1,237 | -13 | -1% | 2,300 |
| 2015/07/27 | 1,261 | 1,261 | 1,250 | 1,250 | -25 | -2% | 3,000 |
| 2015/07/24 | 1,289 | 1,289 | 1,272 | 1,275 | -15 | -1.2% | 2,200 |
| 2015/07/23 | 1,261 | 1,290 | 1,252 | 1,290 | +27 | +2.1% | 5,900 |
| 2015/07/22 | 1,258 | 1,274 | 1,258 | 1,263 | -11 | -0.9% | 2,200 |
| 2015/07/21 | 1,240 | 1,275 | 1,237 | 1,274 | +64 | +5.3% | 6,600 |
| 2015/07/17 | 1,182 | 1,210 | 1,180 | 1,210 | +34 | +2.9% | 5,400 |
| 2015/07/16 | 1,179 | 1,181 | 1,169 | 1,176 | +7 | +0.6% | 2,400 |
| 2015/07/15 | 1,180 | 1,183 | 1,169 | 1,169 | ±0 | ±0% | 5,700 |
| 2015/07/14 | 1,145 | 1,169 | 1,127 | 1,169 | +44 | +3.9% | 3,500 |
| 2015/07/13 | 1,131 | 1,132 | 1,105 | 1,125 | -3 | -0.3% | 1,400 |
| 2015/07/10 | 1,140 | 1,140 | 1,100 | 1,128 | -7 | -0.6% | 4,800 |
| 2015/07/09 | 1,170 | 1,180 | 992 | 1,135 | -55 | -4.6% | 24,200 |
| 2015/07/08 | 1,250 | 1,250 | 1,190 | 1,190 | -39 | -3.2% | 4,800 |
| 2015/07/07 | 1,242 | 1,242 | 1,227 | 1,229 | -21 | -1.7% | 2,300 |
| 2015/07/06 | 1,210 | 1,250 | 1,180 | 1,250 | +42 | +3.5% | 7,800 |
| 2015/07/03 | 1,207 | 1,215 | 1,199 | 1,208 | -14 | -1.1% | 1,300 |
| 2015/07/02 | 1,210 | 1,244 | 1,210 | 1,222 | -2 | -0.2% | 2,500 |
| 2015/07/01 | 1,201 | 1,224 | 1,201 | 1,224 | +33 | +2.8% | 2,500 |
| 2015/06/30 | 1,206 | 1,213 | 1,177 | 1,191 | -20 | -1.7% | 6,100 |
| 2015/06/29 | 1,213 | 1,222 | 1,206 | 1,211 | -42 | -3.4% | 7,000 |
| 2015/06/26 | 1,275 | 1,275 | 1,250 | 1,253 | -10 | -0.8% | 2,400 |
| 2015/06/25 | 1,280 | 1,300 | 1,263 | 1,263 | -18 | -1.4% | 3,400 |
| 2015/06/24 | 1,321 | 1,321 | 1,261 | 1,281 | -39 | -3% | 6,000 |
| 2015/06/23 | 1,327 | 1,327 | 1,314 | 1,320 | +9 | +0.7% | 1,800 |
| 2015/06/22 | 1,325 | 1,325 | 1,311 | 1,311 | +6 | +0.5% | 3,000 |
| 2015/06/19 | 1,300 | 1,305 | 1,293 | 1,305 | +10 | +0.8% | 3,000 |
| 2015/06/18 | 1,295 | 1,295 | 1,280 | 1,295 | +11 | +0.9% | 3,600 |
| 2015/06/17 | 1,282 | 1,284 | 1,279 | 1,284 | +6 | +0.5% | 4,700 |
| 2015/06/16 | 1,286 | 1,288 | 1,270 | 1,278 | -6 | -0.5% | 4,600 |
| 2015/06/15 | 1,283 | 1,290 | 1,280 | 1,284 | +10 | +0.8% | 3,800 |
| 2015/06/12 | 1,253 | 1,283 | 1,250 | 1,274 | ±0 | ±0% | 6,300 |
| 2015/06/11 | 1,289 | 1,289 | 1,265 | 1,274 | -4 | -0.3% | 2,300 |
| 2015/06/10 | 1,281 | 1,291 | 1,270 | 1,278 | -2 | -0.2% | 2,500 |
| 2015/06/09 | 1,276 | 1,285 | 1,276 | 1,280 | -18 | -1.4% | 4,500 |
2401～
2450
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
