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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 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 |
2451～
2500
件表示中 / 3755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 | 77,400円 | +0.3% | +15.9% | 2.58% | 10.58倍 | 0.41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 |
| アテクト | 41,900円 | +3.1% | +9.4% | 2.39% | 37.05倍 | 1.08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 | 184,300円 | -2.1% | -73.2% | 2.39% | 76.44倍 | 0.58倍 |
|
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 | 144,600円 | +0.9% | -17.9% | 3.46% | 8.00倍 | 0.60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 |
| クラスターテクノ | 30,000円 | +11.9% | +3.6% | 1.33% | 22.17倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
