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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,368 | 1,400 | 1,360 | 1,375 | -4 | -0.3% | 21,800 |
| 2017/07/14 | 1,450 | 1,450 | 1,357 | 1,379 | -46 | -3.2% | 51,700 |
| 2017/07/13 | 1,563 | 1,563 | 1,410 | 1,425 | -98 | -6.4% | 38,700 |
| 2017/07/12 | 1,472 | 1,590 | 1,472 | 1,523 | +73 | +5% | 87,900 |
| 2017/07/11 | 1,404 | 1,642 | 1,366 | 1,450 | +76 | +5.5% | 268,200 |
| 2017/07/10 | 1,439 | 1,462 | 1,363 | 1,374 | -26 | -1.9% | 52,500 |
| 2017/07/07 | 1,448 | 1,476 | 1,368 | 1,400 | +35 | +2.6% | 99,000 |
| 2017/07/06 | 1,517 | 1,517 | 1,346 | 1,365 | -157 | -10.3% | 115,200 |
| 2017/07/05 | 1,465 | 1,645 | 1,400 | 1,522 | +177 | +13.2% | 446,500 |
| 2017/07/04 | 1,160 | 1,445 | 1,152 | 1,345 | +200 | +17.5% | 177,700 |
| 2017/07/03 | 1,141 | 1,172 | 1,141 | 1,145 | +16 | +1.4% | 6,400 |
| 2017/06/30 | 1,119 | 1,199 | 1,119 | 1,129 | -33 | -2.8% | 18,700 |
| 2017/06/29 | 1,151 | 1,165 | 1,151 | 1,162 | +10 | +0.9% | 7,200 |
| 2017/06/28 | 1,220 | 1,225 | 1,150 | 1,152 | -54 | -4.5% | 11,500 |
| 2017/06/27 | 1,220 | 1,221 | 1,200 | 1,206 | -13 | -1.1% | 5,200 |
| 2017/06/26 | 1,223 | 1,224 | 1,200 | 1,219 | -1 | -0.1% | 9,000 |
| 2017/06/23 | 1,295 | 1,309 | 1,205 | 1,220 | -65 | -5.1% | 22,300 |
| 2017/06/22 | 1,299 | 1,310 | 1,278 | 1,285 | -16 | -1.2% | 14,800 |
| 2017/06/21 | 1,293 | 1,320 | 1,291 | 1,301 | +13 | +1% | 38,800 |
| 2017/06/20 | 1,314 | 1,314 | 1,279 | 1,288 | -26 | -2% | 26,100 |
| 2017/06/19 | 1,290 | 1,388 | 1,280 | 1,314 | +77 | +6.2% | 110,100 |
| 2017/06/16 | 1,248 | 1,254 | 1,190 | 1,237 | -3 | -0.2% | 28,400 |
| 2017/06/15 | 1,249 | 1,249 | 1,213 | 1,240 | +40 | +3.3% | 26,500 |
| 2017/06/14 | 1,168 | 1,200 | 1,168 | 1,200 | +49 | +4.3% | 18,300 |
| 2017/06/13 | 1,140 | 1,151 | 1,139 | 1,151 | +17 | +1.5% | 10,500 |
| 2017/06/12 | 1,159 | 1,159 | 1,130 | 1,134 | +2 | +0.2% | 9,700 |
| 2017/06/09 | 1,147 | 1,147 | 1,130 | 1,132 | -15 | -1.3% | 3,900 |
| 2017/06/08 | 1,152 | 1,152 | 1,128 | 1,147 | +3 | +0.3% | 6,100 |
| 2017/06/07 | 1,131 | 1,160 | 1,125 | 1,144 | -13 | -1.1% | 11,600 |
| 2017/06/06 | 1,224 | 1,224 | 1,110 | 1,157 | -50 | -4.1% | 17,400 |
| 2017/06/05 | 1,205 | 1,228 | 1,205 | 1,207 | +2 | +0.2% | 12,400 |
| 2017/06/02 | 1,248 | 1,248 | 1,193 | 1,205 | +31 | +2.6% | 28,500 |
| 2017/06/01 | 1,166 | 1,193 | 1,166 | 1,174 | +8 | +0.7% | 12,900 |
| 2017/05/31 | 1,180 | 1,199 | 1,153 | 1,166 | -14 | -1.2% | 34,100 |
| 2017/05/30 | 1,117 | 1,180 | 1,111 | 1,180 | +114 | +10.7% | 66,500 |
| 2017/05/29 | 1,066 | 1,096 | 1,052 | 1,066 | -14 | -1.3% | 16,400 |
| 2017/05/26 | 1,123 | 1,130 | 1,051 | 1,080 | -42 | -3.7% | 36,800 |
| 2017/05/25 | 1,175 | 1,175 | 1,121 | 1,122 | -23 | -2% | 26,700 |
| 2017/05/24 | 1,218 | 1,230 | 1,117 | 1,145 | -43 | -3.6% | 73,600 |
| 2017/05/23 | 1,178 | 1,359 | 1,133 | 1,188 | +70 | +6.3% | 507,900 |
| 2017/05/22 | 1,118 | 1,118 | 1,058 | 1,118 | +150 | +15.5% | 136,000 |
| 2017/05/19 | 949 | 969 | 928 | 968 | +33 | +3.5% | 17,400 |
| 2017/05/18 | 925 | 948 | 921 | 935 | +55 | +6.3% | 48,500 |
| 2017/05/17 | 889 | 889 | 871 | 880 | +3 | +0.3% | 3,700 |
| 2017/05/16 | 901 | 903 | 870 | 877 | -14 | -1.6% | 22,800 |
| 2017/05/15 | 934 | 960 | 855 | 891 | -29 | -3.2% | 43,500 |
| 2017/05/12 | 900 | 920 | 900 | 920 | +7 | +0.8% | 3,300 |
| 2017/05/11 | 905 | 913 | 905 | 913 | +8 | +0.9% | 2,800 |
| 2017/05/10 | 907 | 909 | 892 | 905 | -5 | -0.5% | 2,200 |
| 2017/05/09 | 900 | 920 | 900 | 910 | +10 | +1.1% | 3,500 |
1951～
2000
件表示中 / 3740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 | 74,600円 | +0.3% | +15.9% | 2.68% | 10.19倍 | 0.39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 |
| アイビー | 32,200円 | -2.7% | -19.0% | 4.66% | 7.77倍 | 1.24倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
| アテクト | 41,400円 | +3.1% | +9.4% | 2.42% | 36.60倍 | 1.07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 |
| 川口化 | 135,900円 | +0.9% | -17.9% | 3.68% | 7.52倍 | 0.56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 | 28,700円 | +11.9% | +3.6% | 1.39% | 21.21倍 | 0.99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
