ニッキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,860 | 1,860 | 1,849 | 1,849 | -11 | -0.6% | 400 |
| 2021/08/19 | 1,868 | 1,868 | 1,860 | 1,860 | -8 | -0.4% | 700 |
| 2021/08/18 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 100 |
| 2021/08/17 | 1,868 | 1,868 | 1,868 | 1,868 | ±0 | ±0% | 100 |
| 2021/08/16 | 1,870 | 1,870 | 1,868 | 1,868 | -2 | -0.1% | 200 |
| 2021/08/13 | 1,869 | 1,870 | 1,830 | 1,870 | -1 | -0.1% | 600 |
| 2021/08/12 | 1,871 | 1,871 | 1,871 | 1,871 | ±0 | ±0% | 100 |
| 2021/08/11 | 1,871 | 1,871 | 1,870 | 1,871 | -2 | -0.1% | 700 |
| 2021/08/10 | 1,860 | 1,873 | 1,860 | 1,873 | +13 | +0.7% | 1,100 |
| 2021/08/06 | 1,845 | 1,860 | 1,827 | 1,860 | +15 | +0.8% | 900 |
| 2021/08/05 | 1,864 | 1,864 | 1,845 | 1,845 | -19 | -1% | 700 |
| 2021/08/04 | 1,837 | 1,865 | 1,837 | 1,864 | +27 | +1.5% | 700 |
| 2021/08/03 | 1,837 | 1,837 | 1,837 | 1,837 | +8 | +0.4% | 200 |
| 2021/08/02 | 1,856 | 1,856 | 1,829 | 1,829 | +1 | +0.1% | 500 |
| 2021/07/30 | 1,834 | 1,834 | 1,828 | 1,828 | -6 | -0.3% | 600 |
| 2021/07/29 | 1,837 | 1,867 | 1,834 | 1,834 | ±0 | ±0% | 700 |
| 2021/07/28 | 1,845 | 1,845 | 1,834 | 1,834 | -11 | -0.6% | 200 |
| 2021/07/27 | 1,838 | 1,845 | 1,838 | 1,845 | +7 | +0.4% | 200 |
| 2021/07/26 | 1,861 | 1,888 | 1,838 | 1,838 | -16 | -0.9% | 500 |
| 2021/07/21 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 400 |
| 2021/07/20 | 1,893 | 1,893 | 1,854 | 1,854 | +1 | +0.1% | 1,000 |
| 2021/07/19 | 1,853 | 1,853 | 1,853 | 1,853 | ±0 | ±0% | 100 |
| 2021/07/16 | 1,853 | 1,853 | 1,853 | 1,853 | ±0 | ±0% | 100 |
| 2021/07/15 | 1,863 | 1,863 | 1,853 | 1,853 | +1 | +0.1% | 200 |
| 2021/07/14 | 1,865 | 1,865 | 1,852 | 1,852 | ±0 | ±0% | 800 |
| 2021/07/13 | 1,846 | 1,862 | 1,846 | 1,852 | +7 | +0.4% | 700 |
| 2021/07/12 | 1,864 | 1,879 | 1,830 | 1,845 | -19 | -1% | 2,100 |
| 2021/07/09 | 1,847 | 1,864 | 1,847 | 1,864 | +18 | +1% | 900 |
| 2021/07/08 | 1,846 | 1,846 | 1,846 | 1,846 | +2 | +0.1% | 100 |
| 2021/07/07 | 1,851 | 1,863 | 1,844 | 1,844 | +5 | +0.3% | 1,300 |
| 2021/07/06 | 1,839 | 1,839 | 1,839 | 1,839 | ±0 | ±0% | 100 |
| 2021/07/05 | 1,879 | 1,879 | 1,839 | 1,839 | ±0 | ±0% | 200 |
| 2021/07/02 | 1,835 | 1,851 | 1,835 | 1,839 | - | - | 800 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,835 | 1,835 | 1,835 | 1,835 | - | - | 100 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 1,831 | 1,831 | 1,831 | 1,831 | - | - | 100 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,827 | 1,827 | 1,827 | 1,827 | +1 | +0.1% | 200 |
| 2021/06/22 | 1,826 | 1,826 | 1,826 | 1,826 | -2 | -0.1% | 900 |
| 2021/06/21 | 1,856 | 1,861 | 1,828 | 1,828 | -28 | -1.5% | 1,300 |
| 2021/06/18 | 1,876 | 1,890 | 1,850 | 1,856 | -20 | -1.1% | 700 |
| 2021/06/17 | 1,916 | 1,916 | 1,876 | 1,876 | +45 | +2.5% | 300 |
| 2021/06/16 | 1,851 | 1,851 | 1,831 | 1,831 | -20 | -1.1% | 200 |
| 2021/06/15 | 1,851 | 1,851 | 1,851 | 1,851 | ±0 | ±0% | 200 |
| 2021/06/14 | 1,847 | 1,851 | 1,847 | 1,851 | +24 | +1.3% | 400 |
| 2021/06/11 | 1,859 | 1,859 | 1,827 | 1,827 | -32 | -1.7% | 500 |
| 2021/06/10 | 1,859 | 1,859 | 1,859 | 1,859 | -51 | -2.7% | 700 |
| 2021/06/09 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 400 |
1001～
1050
件表示中 / 3787件
類似銘柄と比較する
現在ご覧いただいている「ニッキ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッキ | 322,000円 | -4.3% | -7.6% | 3.42% | 13.37倍 | 0.46倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| レシップＨＤ | 46,200円 | -7.5% | -68.4% | 2.92% | 8.93倍 | 0.71倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| カーメイト | 85,500円 | +0.5% | +136.1% | 3.51% | 18.00倍 | 0.41倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| エイケン工業 | 426,500円 | +8.3% | +37.6% | 2.58% | 15.02倍 | 0.74倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| カネミツ | 99,300円 | +0.5% | +8.1% | 3.68% | 7.58倍 | 0.44倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
市場注目の銘柄
チャート関連のコラム
