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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 2015/03/24 | 1,075 | 1,075 | 1,060 | 1,073 | -7 | -0.6% | 2,000 |
| 2015/03/23 | 1,062 | 1,090 | 1,062 | 1,080 | +26 | +2.5% | 4,800 |
| 2015/03/20 | 1,100 | 1,100 | 1,044 | 1,054 | -33 | -3% | 8,600 |
| 2015/03/19 | 1,109 | 1,115 | 1,056 | 1,087 | -11 | -1% | 12,200 |
| 2015/03/18 | 1,180 | 1,180 | 1,090 | 1,098 | -100 | -8.3% | 11,200 |
| 2015/03/17 | 1,200 | 1,201 | 1,115 | 1,198 | -35 | -2.8% | 24,900 |
| 2015/03/16 | 1,478 | 1,480 | 1,184 | 1,233 | -155 | -11.2% | 92,800 |
| 2015/03/13 | 1,388 | 1,388 | 1,388 | 1,388 | +300 | +27.6% | 4,800 |
| 2015/03/12 | 1,050 | 1,088 | 1,043 | 1,088 | +150 | +16% | 8,400 |
| 2015/03/11 | 919 | 940 | 919 | 938 | +33 | +3.6% | 8,700 |
| 2015/03/10 | 896 | 910 | 895 | 905 | -5 | -0.5% | 700 |
| 2015/03/09 | 900 | 920 | 900 | 910 | +10 | +1.1% | 1,400 |
| 2015/03/06 | 912 | 912 | 900 | 900 | -12 | -1.3% | 800 |
| 2015/03/05 | 908 | 913 | 908 | 912 | -1 | -0.1% | 1,100 |
| 2015/03/04 | 915 | 915 | 906 | 913 | -1 | -0.1% | 800 |
| 2015/03/03 | 906 | 915 | 906 | 914 | +23 | +2.6% | 5,300 |
| 2015/03/02 | 900 | 912 | 890 | 891 | -14 | -1.5% | 3,800 |
2501～
2550
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 | 77,300円 | +0.3% | +15.9% | 2.59% | 10.56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 | 41,800円 | +3.1% | +9.4% | 2.39% | 36.96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 | 144,900円 | +0.9% | -17.9% | 3.45% | 8.02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 | 30,200円 | +11.9% | +3.6% | 1.32% | 22.32倍 | 1.04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
