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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,111 | 1,130 | 1,106 | 1,130 | +16 | +1.4% | 5,200 |
| 2017/12/04 | 1,104 | 1,132 | 1,102 | 1,114 | +10 | +0.9% | 3,700 |
| 2017/12/01 | 1,114 | 1,136 | 1,101 | 1,104 | -25 | -2.2% | 3,800 |
| 2017/11/30 | 1,131 | 1,131 | 1,101 | 1,129 | +28 | +2.5% | 1,300 |
| 2017/11/29 | 1,105 | 1,127 | 1,101 | 1,101 | +1 | +0.1% | 2,600 |
| 2017/11/28 | 1,122 | 1,122 | 1,100 | 1,100 | -29 | -2.6% | 3,100 |
| 2017/11/27 | 1,153 | 1,170 | 1,129 | 1,129 | +6 | +0.5% | 4,000 |
| 2017/11/24 | 1,103 | 1,133 | 1,098 | 1,123 | +18 | +1.6% | 3,500 |
| 2017/11/22 | 1,103 | 1,115 | 1,100 | 1,105 | +32 | +3% | 6,400 |
| 2017/11/21 | 1,069 | 1,093 | 1,064 | 1,073 | +4 | +0.4% | 7,200 |
| 2017/11/20 | 1,071 | 1,071 | 1,060 | 1,069 | +3 | +0.3% | 4,100 |
| 2017/11/17 | 1,087 | 1,087 | 1,065 | 1,066 | +7 | +0.7% | 4,200 |
| 2017/11/16 | 1,072 | 1,072 | 1,047 | 1,059 | +1 | +0.1% | 1,600 |
| 2017/11/15 | 1,092 | 1,092 | 1,050 | 1,058 | -37 | -3.4% | 11,300 |
| 2017/11/14 | 1,113 | 1,156 | 1,081 | 1,095 | -54 | -4.7% | 21,600 |
| 2017/11/13 | 1,290 | 1,368 | 1,100 | 1,149 | -140 | -10.9% | 75,600 |
| 2017/11/10 | 1,259 | 1,289 | 1,240 | 1,289 | +29 | +2.3% | 7,500 |
| 2017/11/09 | 1,290 | 1,300 | 1,251 | 1,260 | -22 | -1.7% | 11,100 |
| 2017/11/08 | 1,260 | 1,282 | 1,260 | 1,282 | +22 | +1.7% | 6,400 |
| 2017/11/07 | 1,240 | 1,260 | 1,240 | 1,260 | -2 | -0.2% | 4,300 |
| 2017/11/06 | 1,230 | 1,262 | 1,222 | 1,262 | +34 | +2.8% | 6,600 |
| 2017/11/02 | 1,220 | 1,231 | 1,215 | 1,228 | +8 | +0.7% | 4,300 |
| 2017/11/01 | 1,230 | 1,232 | 1,220 | 1,220 | -10 | -0.8% | 7,800 |
| 2017/10/31 | 1,230 | 1,230 | 1,220 | 1,230 | -2 | -0.2% | 4,900 |
| 2017/10/30 | 1,195 | 1,235 | 1,187 | 1,232 | +47 | +4% | 12,700 |
| 2017/10/27 | 1,176 | 1,189 | 1,176 | 1,185 | +13 | +1.1% | 6,500 |
| 2017/10/26 | 1,173 | 1,180 | 1,166 | 1,172 | -1 | -0.1% | 5,700 |
| 2017/10/25 | 1,178 | 1,181 | 1,171 | 1,173 | -4 | -0.3% | 3,800 |
| 2017/10/24 | 1,171 | 1,177 | 1,170 | 1,177 | +3 | +0.3% | 2,400 |
| 2017/10/23 | 1,178 | 1,178 | 1,165 | 1,174 | -4 | -0.3% | 6,000 |
| 2017/10/20 | 1,177 | 1,178 | 1,155 | 1,178 | ±0 | ±0% | 5,400 |
| 2017/10/19 | 1,161 | 1,180 | 1,160 | 1,178 | +18 | +1.6% | 3,500 |
| 2017/10/18 | 1,166 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 7,600 |
| 2017/10/17 | 1,178 | 1,178 | 1,161 | 1,165 | -10 | -0.9% | 2,000 |
| 2017/10/16 | 1,196 | 1,196 | 1,170 | 1,175 | +9 | +0.8% | 7,900 |
| 2017/10/13 | 1,150 | 1,170 | 1,142 | 1,166 | +16 | +1.4% | 11,300 |
| 2017/10/12 | 1,140 | 1,183 | 1,140 | 1,150 | +15 | +1.3% | 7,700 |
| 2017/10/11 | 1,129 | 1,150 | 1,129 | 1,135 | +7 | +0.6% | 2,200 |
| 2017/10/10 | 1,130 | 1,130 | 1,123 | 1,128 | -2 | -0.2% | 7,500 |
| 2017/10/06 | 1,115 | 1,131 | 1,115 | 1,130 | +16 | +1.4% | 5,200 |
| 2017/10/05 | 1,145 | 1,145 | 1,114 | 1,114 | -18 | -1.6% | 6,400 |
| 2017/10/04 | 1,149 | 1,149 | 1,131 | 1,132 | -4 | -0.4% | 8,300 |
| 2017/10/03 | 1,128 | 1,145 | 1,121 | 1,136 | +9 | +0.8% | 7,000 |
| 2017/10/02 | 1,131 | 1,133 | 1,126 | 1,127 | -6 | -0.5% | 11,200 |
| 2017/09/29 | 1,145 | 1,145 | 1,128 | 1,133 | -12 | -1% | 11,900 |
| 2017/09/28 | 1,181 | 1,181 | 1,136 | 1,145 | -37 | -3.1% | 12,700 |
| 2017/09/27 | 1,183 | 1,186 | 1,177 | 1,182 | -25 | -2.1% | 2,400 |
| 2017/09/26 | 1,221 | 1,221 | 1,182 | 1,207 | +16 | +1.3% | 6,800 |
| 2017/09/25 | 1,173 | 1,196 | 1,171 | 1,191 | +19 | +1.6% | 6,600 |
| 2017/09/22 | 1,190 | 1,195 | 1,143 | 1,172 | -18 | -1.5% | 8,500 |
1801～
1850
件表示中 / 3685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 | 74,000円 | +0.3% | +15.9% | 2.70% | 10.11倍 | 0.40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 |
| 大阪油化 | 199,500円 | +6.4% | +268.4% | 1.75% | - | 1.21倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 日本色材 | 99,900円 | -4.3% | -24.8% | 2.00% | 5.09倍 | 0.55倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| アテクト | 38,300円 | -2.4% | -55.1% | 2.61% | 84.73倍 | 0.98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 | 162,100円 | +7.6% | +83.1% | 2.47% | 7.87倍 | 0.50倍 |
|
三井物産翼下の塗料中堅。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 |
市場注目の銘柄
チャート関連のコラム
