ＮＫＫスイッチズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 4,780 | 4,780 | 4,640 | 4,640 | -115 | -2.4% | 700 |
| 2021/10/01 | 4,850 | 4,850 | 4,695 | 4,755 | -190 | -3.8% | 1,100 |
| 2021/09/30 | 5,000 | 5,000 | 4,850 | 4,945 | +70 | +1.4% | 900 |
| 2021/09/29 | 4,810 | 4,875 | 4,630 | 4,875 | -45 | -0.9% | 2,100 |
| 2021/09/28 | 4,940 | 4,950 | 4,880 | 4,920 | +190 | +4% | 2,400 |
| 2021/09/27 | 4,765 | 4,840 | 4,730 | 4,730 | +20 | +0.4% | 1,500 |
| 2021/09/24 | 5,170 | 5,170 | 4,675 | 4,710 | -145 | -3% | 4,000 |
| 2021/09/22 | 5,210 | 5,550 | 4,850 | 4,855 | -155 | -3.1% | 8,500 |
| 2021/09/21 | 4,410 | 5,200 | 4,410 | 5,010 | +510 | +11.3% | 12,100 |
| 2021/09/17 | 4,525 | 4,525 | 4,400 | 4,500 | +45 | +1% | 3,800 |
| 2021/09/16 | 4,800 | 4,800 | 4,455 | 4,455 | -245 | -5.2% | 1,800 |
| 2021/09/15 | 4,315 | 4,720 | 4,315 | 4,700 | +395 | +9.2% | 1,700 |
| 2021/09/14 | 4,395 | 4,415 | 4,305 | 4,305 | -90 | -2% | 600 |
| 2021/09/13 | 4,285 | 4,425 | 4,285 | 4,395 | +160 | +3.8% | 400 |
| 2021/09/10 | 4,255 | 4,255 | 4,220 | 4,235 | +15 | +0.4% | 700 |
| 2021/09/09 | 4,230 | 4,260 | 4,215 | 4,220 | -5 | -0.1% | 900 |
| 2021/09/08 | 4,225 | 4,225 | 4,150 | 4,225 | -55 | -1.3% | 1,800 |
| 2021/09/07 | 4,265 | 4,315 | 4,245 | 4,280 | -40 | -0.9% | 1,200 |
| 2021/09/06 | 4,320 | 4,320 | 4,320 | 4,320 | +40 | +0.9% | 500 |
| 2021/09/03 | 4,360 | 4,390 | 4,280 | 4,280 | -80 | -1.8% | 1,700 |
| 2021/09/02 | 4,280 | 4,395 | 4,280 | 4,360 | +95 | +2.2% | 2,900 |
| 2021/09/01 | 4,195 | 4,265 | 4,195 | 4,265 | +140 | +3.4% | 400 |
| 2021/08/31 | 4,050 | 4,125 | 4,025 | 4,125 | +125 | +3.1% | 1,700 |
| 2021/08/30 | 4,050 | 4,050 | 4,000 | 4,000 | -65 | -1.6% | 1,100 |
| 2021/08/27 | 4,010 | 4,065 | 3,965 | 4,065 | -5 | -0.1% | 1,600 |
| 2021/08/26 | 3,995 | 4,070 | 3,995 | 4,070 | +70 | +1.8% | 400 |
| 2021/08/25 | 4,015 | 4,050 | 4,000 | 4,000 | -20 | -0.5% | 300 |
| 2021/08/24 | 3,930 | 4,020 | 3,930 | 4,020 | +95 | +2.4% | 800 |
| 2021/08/23 | 3,960 | 3,960 | 3,920 | 3,925 | -75 | -1.9% | 800 |
| 2021/08/20 | 4,000 | 4,000 | 3,970 | 4,000 | -10 | -0.2% | 400 |
| 2021/08/19 | 3,980 | 4,030 | 3,975 | 4,010 | -20 | -0.5% | 800 |
| 2021/08/18 | 4,100 | 4,100 | 4,030 | 4,030 | -70 | -1.7% | 600 |
| 2021/08/17 | 4,230 | 4,230 | 4,045 | 4,100 | -200 | -4.7% | 1,100 |
| 2021/08/16 | 4,300 | 4,445 | 4,280 | 4,300 | +50 | +1.2% | 2,500 |
| 2021/08/13 | 4,180 | 4,250 | 4,180 | 4,250 | +80 | +1.9% | 700 |
| 2021/08/12 | 4,130 | 4,170 | 4,105 | 4,170 | +40 | +1% | 2,500 |
| 2021/08/11 | 4,290 | 4,290 | 4,075 | 4,130 | -160 | -3.7% | 2,200 |
| 2021/08/10 | 4,370 | 4,440 | 4,065 | 4,290 | +130 | +3.1% | 7,400 |
| 2021/08/06 | 4,450 | 4,450 | 3,935 | 4,160 | +410 | +10.9% | 9,700 |
| 2021/08/05 | 3,750 | 3,750 | 3,750 | 3,750 | +30 | +0.8% | 200 |
| 2021/08/04 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 300 |
| 2021/08/03 | 3,720 | 3,720 | 3,720 | 3,720 | -30 | -0.8% | 100 |
| 2021/08/02 | 3,740 | 3,750 | 3,740 | 3,750 | +30 | +0.8% | 200 |
| 2021/07/30 | 3,750 | 3,750 | 3,720 | 3,720 | -30 | -0.8% | 200 |
| 2021/07/29 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 300 |
| 2021/07/28 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 1,900 |
| 2021/07/27 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 800 |
| 2021/07/26 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 1,900 |
| 2021/07/21 | 3,800 | 3,800 | 3,750 | 3,750 | -50 | -1.3% | 400 |
| 2021/07/20 | 3,795 | 3,800 | 3,795 | 3,800 | - | - | 200 |
901～
950
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「ＮＫＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＫＫ | - | +9.7% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 三相電機 | 81,400円 | +2.9% | +2.9% | 3.07% | 33.76倍 | 0.31倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| リバーエレテク | 42,000円 | +6.5% | - | 2.38% | 12.39倍 | 0.77倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| ユビテック | 23,600円 | +37.8% | - | 0.00% | - | 1.89倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| エブレン | 213,500円 | +1.9% | +9.5% | 2.25% | 9.48倍 | 0.67倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
