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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,958 | 1,958 | 1,958 | 1,958 | ±0 | ±0% | 300 |
2023/03/09 | 1,948 | 1,960 | 1,942 | 1,958 | +19 | +1% | 800 |
2023/03/08 | 1,920 | 1,939 | 1,920 | 1,939 | +17 | +0.9% | 700 |
2023/03/07 | 1,934 | 1,934 | 1,900 | 1,922 | +2 | +0.1% | 900 |
2023/03/06 | 1,930 | 1,930 | 1,916 | 1,920 | +10 | +0.5% | 900 |
2023/03/03 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 100 |
2023/03/02 | 1,910 | 1,910 | 1,910 | 1,910 | +4 | +0.2% | 100 |
2023/03/01 | 1,907 | 1,907 | 1,906 | 1,906 | +6 | +0.3% | 200 |
2023/02/28 | 1,885 | 1,933 | 1,882 | 1,900 | +15 | +0.8% | 2,100 |
2023/02/27 | 1,870 | 1,890 | 1,870 | 1,885 | +15 | +0.8% | 500 |
2023/02/24 | 1,893 | 1,896 | 1,864 | 1,870 | - | - | 7,700 |
2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/21 | 1,820 | 1,840 | 1,820 | 1,840 | - | - | 300 |
2023/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/17 | 1,820 | 1,820 | 1,820 | 1,820 | +1 | +0.1% | 300 |
2023/02/16 | 1,818 | 1,819 | 1,818 | 1,819 | -4 | -0.2% | 400 |
2023/02/15 | 1,820 | 1,823 | 1,818 | 1,823 | +3 | +0.2% | 1,500 |
2023/02/14 | 1,820 | 1,821 | 1,820 | 1,820 | ±0 | ±0% | 800 |
2023/02/13 | 1,822 | 1,822 | 1,820 | 1,820 | +3 | +0.2% | 600 |
2023/02/10 | 1,815 | 1,817 | 1,815 | 1,817 | +3 | +0.2% | 600 |
2023/02/09 | 1,814 | 1,814 | 1,814 | 1,814 | ±0 | ±0% | 100 |
2023/02/08 | 1,814 | 1,815 | 1,814 | 1,814 | +2 | +0.1% | 1,100 |
2023/02/07 | 1,811 | 1,812 | 1,811 | 1,812 | +2 | +0.1% | 300 |
2023/02/06 | 1,838 | 1,838 | 1,806 | 1,810 | -28 | -1.5% | 1,300 |
2023/02/03 | 1,835 | 1,838 | 1,835 | 1,838 | +10 | +0.5% | 600 |
2023/02/02 | 1,838 | 1,838 | 1,828 | 1,828 | -10 | -0.5% | 200 |
2023/02/01 | 1,830 | 1,840 | 1,803 | 1,838 | +20 | +1.1% | 800 |
2023/01/31 | 1,810 | 1,839 | 1,810 | 1,818 | +8 | +0.4% | 1,100 |
2023/01/30 | 1,804 | 1,810 | 1,802 | 1,810 | +8 | +0.4% | 9,100 |
2023/01/27 | 1,801 | 1,802 | 1,798 | 1,802 | +9 | +0.5% | 400 |
2023/01/26 | 1,789 | 1,801 | 1,789 | 1,793 | -11 | -0.6% | 500 |
2023/01/25 | 1,814 | 1,814 | 1,804 | 1,804 | -11 | -0.6% | 600 |
2023/01/24 | 1,776 | 1,815 | 1,776 | 1,815 | +39 | +2.2% | 1,000 |
2023/01/23 | 1,776 | 1,776 | 1,776 | 1,776 | ±0 | ±0% | 300 |
2023/01/20 | 1,776 | 1,776 | 1,776 | 1,776 | ±0 | ±0% | 500 |
2023/01/19 | 1,790 | 1,790 | 1,776 | 1,776 | -14 | -0.8% | 200 |
2023/01/18 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 100 |
2023/01/17 | 1,790 | 1,790 | 1,789 | 1,790 | +15 | +0.8% | 500 |
2023/01/16 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
2023/01/13 | 1,775 | 1,775 | 1,775 | 1,775 | - | - | 100 |
2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/11 | 1,775 | 1,775 | 1,775 | 1,775 | +3 | +0.2% | 200 |
2023/01/10 | 1,773 | 1,773 | 1,772 | 1,772 | -29 | -1.6% | 1,300 |
2023/01/06 | 1,805 | 1,805 | 1,801 | 1,801 | -19 | -1% | 300 |
2023/01/05 | 1,804 | 1,820 | 1,804 | 1,820 | +34 | +1.9% | 600 |
2023/01/04 | 1,825 | 1,825 | 1,786 | 1,786 | -40 | -2.2% | 600 |
2022/12/30 | 1,771 | 1,826 | 1,771 | 1,826 | +15 | +0.8% | 700 |
2022/12/29 | 1,781 | 1,833 | 1,781 | 1,811 | +30 | +1.7% | 800 |
2022/12/28 | 1,785 | 1,785 | 1,781 | 1,781 | -4 | -0.2% | 300 |
2022/12/27 | 1,784 | 1,785 | 1,784 | 1,785 | ±0 | ±0% | 500 |
301~
350
件表示中 / 3467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 | 251,000円 | -9.1% | -50.7% | 4.38% | 13.29倍 | 0.38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 |
テイン | 99,700円 | +13.7% | +1.6% | 3.51% | 9.27倍 | 0.78倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
ファルテック | 55,900円 | -6.0% | -15.8% | 0.00% | 8.74倍 | 0.32倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。TPR子会社、日産向け中心 |
カネミツ | 90,100円 | +4.6% | +4.3% | 3.33% | 9.21倍 | 0.43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 |
ナンシン | 57,200円 | +12.2% | +42.3% | 3.50% | 15.25倍 | 0.33倍 |
|
キャスター(脚輪)メーカー大手。国内シェア約25%。マレーシア、中国に工場。中国開拓に注力 |
市場注目の銘柄
チャート関連のコラム