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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,035 | 1,035 | 1,025 | 1,025 | -14 | -1.3% | 400 |
| 2016/07/04 | 1,050 | 1,050 | 1,026 | 1,039 | -13 | -1.2% | 1,300 |
| 2016/07/01 | 1,026 | 1,080 | 1,026 | 1,052 | +49 | +4.9% | 4,300 |
| 2016/06/30 | 1,020 | 1,034 | 1,003 | 1,003 | -3 | -0.3% | 1,400 |
| 2016/06/29 | 1,000 | 1,038 | 1,000 | 1,006 | +7 | +0.7% | 2,300 |
| 2016/06/28 | 964 | 999 | 964 | 999 | -10 | -1% | 1,200 |
| 2016/06/27 | 959 | 1,009 | 959 | 1,009 | +52 | +5.4% | 2,300 |
| 2016/06/24 | 1,025 | 1,053 | 957 | 957 | -67 | -6.5% | 8,800 |
| 2016/06/23 | 1,053 | 1,053 | 1,024 | 1,024 | -29 | -2.8% | 1,100 |
| 2016/06/22 | 1,087 | 1,087 | 1,053 | 1,053 | -5 | -0.5% | 400 |
| 2016/06/21 | 1,055 | 1,058 | 1,031 | 1,058 | +25 | +2.4% | 1,400 |
| 2016/06/20 | 1,044 | 1,050 | 1,020 | 1,033 | -9 | -0.9% | 2,200 |
| 2016/06/17 | 1,020 | 1,042 | 1,020 | 1,042 | +22 | +2.2% | 2,000 |
| 2016/06/16 | 1,077 | 1,077 | 1,000 | 1,020 | -35 | -3.3% | 8,900 |
| 2016/06/15 | 1,011 | 1,055 | 1,005 | 1,055 | +40 | +3.9% | 3,700 |
| 2016/06/14 | 1,091 | 1,095 | 1,000 | 1,015 | -83 | -7.6% | 12,200 |
| 2016/06/13 | 1,150 | 1,150 | 1,070 | 1,098 | -71 | -6.1% | 7,200 |
| 2016/06/10 | 1,168 | 1,187 | 1,168 | 1,169 | +1 | +0.1% | 3,400 |
| 2016/06/09 | 1,167 | 1,174 | 1,167 | 1,168 | +1 | +0.1% | 1,800 |
| 2016/06/08 | 1,229 | 1,229 | 1,120 | 1,167 | -63 | -5.1% | 10,900 |
| 2016/06/07 | 1,240 | 1,240 | 1,212 | 1,230 | +20 | +1.7% | 2,100 |
| 2016/06/06 | 1,198 | 1,242 | 1,191 | 1,210 | +15 | +1.3% | 8,200 |
| 2016/06/03 | 1,200 | 1,200 | 1,184 | 1,195 | +3 | +0.3% | 2,500 |
| 2016/06/02 | 1,205 | 1,220 | 1,180 | 1,192 | -28 | -2.3% | 3,400 |
| 2016/06/01 | 1,156 | 1,237 | 1,156 | 1,220 | +64 | +5.5% | 7,400 |
| 2016/05/31 | 1,137 | 1,159 | 1,120 | 1,156 | +7 | +0.6% | 4,300 |
| 2016/05/30 | 1,202 | 1,203 | 1,121 | 1,149 | -56 | -4.6% | 6,400 |
| 2016/05/27 | 1,202 | 1,227 | 1,202 | 1,205 | +4 | +0.3% | 3,500 |
| 2016/05/26 | 1,210 | 1,240 | 1,201 | 1,201 | -9 | -0.7% | 4,600 |
| 2016/05/25 | 1,236 | 1,296 | 1,210 | 1,210 | -26 | -2.1% | 8,500 |
| 2016/05/24 | 1,239 | 1,259 | 1,209 | 1,236 | -24 | -1.9% | 8,900 |
| 2016/05/23 | 1,295 | 1,330 | 1,235 | 1,260 | +25 | +2% | 36,500 |
| 2016/05/20 | 1,200 | 1,256 | 1,199 | 1,235 | +36 | +3% | 20,900 |
| 2016/05/19 | 1,100 | 1,200 | 1,085 | 1,199 | +111 | +10.2% | 14,200 |
| 2016/05/18 | 1,100 | 1,115 | 1,074 | 1,088 | -27 | -2.4% | 5,200 |
| 2016/05/17 | 1,050 | 1,116 | 1,050 | 1,115 | +65 | +6.2% | 5,500 |
| 2016/05/16 | 1,050 | 1,053 | 1,032 | 1,050 | -10 | -0.9% | 3,700 |
| 2016/05/13 | 1,026 | 1,060 | 1,026 | 1,060 | +10 | +1% | 7,300 |
| 2016/05/12 | 1,060 | 1,165 | 999 | 1,050 | -15 | -1.4% | 25,600 |
| 2016/05/11 | 1,086 | 1,086 | 1,056 | 1,065 | -15 | -1.4% | 2,700 |
| 2016/05/10 | 1,064 | 1,083 | 1,062 | 1,080 | -14 | -1.3% | 5,800 |
| 2016/05/09 | 1,079 | 1,100 | 1,079 | 1,094 | +15 | +1.4% | 3,300 |
| 2016/05/06 | 1,038 | 1,080 | 1,038 | 1,079 | +42 | +4.1% | 2,500 |
| 2016/05/02 | 1,056 | 1,056 | 1,036 | 1,037 | -21 | -2% | 4,500 |
| 2016/04/28 | 1,050 | 1,063 | 1,043 | 1,058 | +17 | +1.6% | 4,500 |
| 2016/04/27 | 1,045 | 1,051 | 1,035 | 1,041 | +2 | +0.2% | 1,900 |
| 2016/04/26 | 1,057 | 1,057 | 1,027 | 1,039 | -20 | -1.9% | 4,100 |
| 2016/04/25 | 1,079 | 1,080 | 1,057 | 1,059 | -5 | -0.5% | 4,000 |
| 2016/04/22 | 1,070 | 1,077 | 1,055 | 1,064 | -25 | -2.3% | 2,500 |
| 2016/04/21 | 1,102 | 1,102 | 1,060 | 1,089 | +21 | +2% | 3,000 |
2051～
2100
件表示中 / 3586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 | 69,400円 | +0.3% | +15.9% | 2.88% | 9.48倍 | 0.38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 |
| 川口化 | 155,800円 | +4.5% | -12.8% | 3.21% | 9.48倍 | 0.69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 |
| 大阪油化 | 153,300円 | +6.4% | +268.4% | 2.28% | 32.01倍 | 0.93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 |
| 川上塗 | 160,200円 | +7.3% | +7.6% | 1.87% | 7.25倍 | 0.49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 |
| アイビー | 24,600円 | +6.9% | +140.6% | 0.00% | 29.75倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
