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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,295 | 1,319 | 1,289 | 1,298 | +33 | +2.6% | 10,100 |
| 2015/06/05 | 1,250 | 1,269 | 1,250 | 1,265 | +15 | +1.2% | 2,000 |
| 2015/06/04 | 1,254 | 1,254 | 1,244 | 1,250 | +2 | +0.2% | 3,600 |
| 2015/06/03 | 1,222 | 1,249 | 1,213 | 1,248 | +34 | +2.8% | 4,000 |
| 2015/06/02 | 1,240 | 1,258 | 1,201 | 1,214 | -26 | -2.1% | 9,000 |
| 2015/06/01 | 1,260 | 1,260 | 1,201 | 1,240 | -22 | -1.7% | 9,600 |
| 2015/05/29 | 1,294 | 1,294 | 1,240 | 1,262 | -29 | -2.2% | 5,200 |
| 2015/05/28 | 1,292 | 1,299 | 1,280 | 1,291 | +7 | +0.5% | 2,500 |
| 2015/05/27 | 1,280 | 1,300 | 1,280 | 1,284 | +4 | +0.3% | 2,400 |
| 2015/05/26 | 1,345 | 1,345 | 1,218 | 1,280 | -65 | -4.8% | 21,400 |
| 2015/05/25 | 1,332 | 1,370 | 1,324 | 1,345 | ±0 | ±0% | 8,900 |
| 2015/05/22 | 1,377 | 1,378 | 1,340 | 1,345 | -11 | -0.8% | 3,900 |
| 2015/05/21 | 1,344 | 1,358 | 1,323 | 1,356 | +5 | +0.4% | 6,200 |
| 2015/05/20 | 1,389 | 1,389 | 1,331 | 1,351 | -38 | -2.7% | 8,800 |
| 2015/05/19 | 1,423 | 1,423 | 1,351 | 1,389 | -64 | -4.4% | 11,000 |
| 2015/05/18 | 1,495 | 1,495 | 1,409 | 1,453 | -34 | -2.3% | 8,200 |
| 2015/05/15 | 1,450 | 1,493 | 1,390 | 1,487 | +46 | +3.2% | 19,300 |
| 2015/05/14 | 1,401 | 1,479 | 1,360 | 1,441 | +111 | +8.3% | 27,900 |
| 2015/05/13 | 1,270 | 1,425 | 1,200 | 1,330 | +58 | +4.6% | 34,100 |
| 2015/05/12 | 1,310 | 1,310 | 1,253 | 1,272 | +4 | +0.3% | 4,700 |
| 2015/05/11 | 1,188 | 1,360 | 1,185 | 1,268 | +115 | +10% | 25,700 |
| 2015/05/08 | 1,160 | 1,185 | 1,148 | 1,153 | +16 | +1.4% | 1,800 |
| 2015/05/07 | 1,145 | 1,147 | 1,120 | 1,137 | +17 | +1.5% | 2,600 |
| 2015/05/01 | 1,124 | 1,124 | 1,120 | 1,120 | -5 | -0.4% | 2,600 |
| 2015/04/30 | 1,152 | 1,160 | 1,125 | 1,125 | -25 | -2.2% | 1,200 |
| 2015/04/28 | 1,152 | 1,153 | 1,150 | 1,150 | -3 | -0.3% | 1,800 |
| 2015/04/27 | 1,150 | 1,169 | 1,150 | 1,153 | -7 | -0.6% | 2,200 |
| 2015/04/24 | 1,174 | 1,174 | 1,160 | 1,160 | +9 | +0.8% | 1,600 |
| 2015/04/23 | 1,170 | 1,178 | 1,150 | 1,151 | -17 | -1.5% | 3,200 |
| 2015/04/22 | 1,129 | 1,168 | 1,129 | 1,168 | +18 | +1.6% | 1,800 |
| 2015/04/21 | 1,210 | 1,224 | 1,140 | 1,150 | -45 | -3.8% | 7,200 |
| 2015/04/20 | 1,170 | 1,240 | 1,170 | 1,195 | +30 | +2.6% | 11,100 |
| 2015/04/17 | 1,155 | 1,165 | 1,155 | 1,165 | +20 | +1.7% | 2,100 |
| 2015/04/16 | 1,149 | 1,149 | 1,137 | 1,145 | +8 | +0.7% | 1,500 |
| 2015/04/15 | 1,139 | 1,151 | 1,137 | 1,137 | +2 | +0.2% | 3,000 |
| 2015/04/14 | 1,142 | 1,142 | 1,117 | 1,135 | +3 | +0.3% | 2,800 |
| 2015/04/13 | 1,101 | 1,132 | 1,101 | 1,132 | +31 | +2.8% | 1,900 |
| 2015/04/10 | 1,100 | 1,101 | 1,089 | 1,101 | -17 | -1.5% | 1,800 |
| 2015/04/09 | 1,122 | 1,122 | 1,107 | 1,118 | -16 | -1.4% | 3,500 |
| 2015/04/08 | 1,167 | 1,189 | 1,130 | 1,134 | -63 | -5.3% | 6,500 |
| 2015/04/07 | 1,091 | 1,219 | 1,091 | 1,197 | +118 | +10.9% | 18,000 |
| 2015/04/06 | 1,056 | 1,079 | 1,054 | 1,079 | +23 | +2.2% | 2,100 |
| 2015/04/03 | 1,056 | 1,056 | 1,056 | 1,056 | +46 | +4.6% | 600 |
| 2015/04/02 | 1,028 | 1,028 | 1,010 | 1,010 | -10 | -1% | 2,200 |
| 2015/04/01 | 1,000 | 1,020 | 997 | 1,020 | ±0 | ±0% | 1,900 |
| 2015/03/31 | 1,020 | 1,020 | 981 | 1,020 | -30 | -2.9% | 5,800 |
| 2015/03/30 | 1,059 | 1,059 | 1,021 | 1,050 | +15 | +1.4% | 1,100 |
| 2015/03/27 | 1,015 | 1,039 | 1,012 | 1,035 | -15 | -1.4% | 2,300 |
| 2015/03/26 | 1,032 | 1,050 | 1,015 | 1,050 | +18 | +1.7% | 1,000 |
| 2015/03/25 | 1,080 | 1,088 | 1,031 | 1,032 | -41 | -3.8% | 5,000 |
2451～
2500
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
