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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,275 | 1,275 | 1,250 | 1,253 | -10 | -0.8% | 2,400 |
| 2015/06/25 | 1,280 | 1,300 | 1,263 | 1,263 | -18 | -1.4% | 3,400 |
| 2015/06/24 | 1,321 | 1,321 | 1,261 | 1,281 | -39 | -3% | 6,000 |
| 2015/06/23 | 1,327 | 1,327 | 1,314 | 1,320 | +9 | +0.7% | 1,800 |
| 2015/06/22 | 1,325 | 1,325 | 1,311 | 1,311 | +6 | +0.5% | 3,000 |
| 2015/06/19 | 1,300 | 1,305 | 1,293 | 1,305 | +10 | +0.8% | 3,000 |
| 2015/06/18 | 1,295 | 1,295 | 1,280 | 1,295 | +11 | +0.9% | 3,600 |
| 2015/06/17 | 1,282 | 1,284 | 1,279 | 1,284 | +6 | +0.5% | 4,700 |
| 2015/06/16 | 1,286 | 1,288 | 1,270 | 1,278 | -6 | -0.5% | 4,600 |
| 2015/06/15 | 1,283 | 1,290 | 1,280 | 1,284 | +10 | +0.8% | 3,800 |
| 2015/06/12 | 1,253 | 1,283 | 1,250 | 1,274 | ±0 | ±0% | 6,300 |
| 2015/06/11 | 1,289 | 1,289 | 1,265 | 1,274 | -4 | -0.3% | 2,300 |
| 2015/06/10 | 1,281 | 1,291 | 1,270 | 1,278 | -2 | -0.2% | 2,500 |
| 2015/06/09 | 1,276 | 1,285 | 1,276 | 1,280 | -18 | -1.4% | 4,500 |
| 2015/06/08 | 1,295 | 1,319 | 1,289 | 1,298 | +33 | +2.6% | 10,100 |
| 2015/06/05 | 1,250 | 1,269 | 1,250 | 1,265 | +15 | +1.2% | 2,000 |
| 2015/06/04 | 1,254 | 1,254 | 1,244 | 1,250 | +2 | +0.2% | 3,600 |
| 2015/06/03 | 1,222 | 1,249 | 1,213 | 1,248 | +34 | +2.8% | 4,000 |
| 2015/06/02 | 1,240 | 1,258 | 1,201 | 1,214 | -26 | -2.1% | 9,000 |
| 2015/06/01 | 1,260 | 1,260 | 1,201 | 1,240 | -22 | -1.7% | 9,600 |
| 2015/05/29 | 1,294 | 1,294 | 1,240 | 1,262 | -29 | -2.2% | 5,200 |
| 2015/05/28 | 1,292 | 1,299 | 1,280 | 1,291 | +7 | +0.5% | 2,500 |
| 2015/05/27 | 1,280 | 1,300 | 1,280 | 1,284 | +4 | +0.3% | 2,400 |
| 2015/05/26 | 1,345 | 1,345 | 1,218 | 1,280 | -65 | -4.8% | 21,400 |
| 2015/05/25 | 1,332 | 1,370 | 1,324 | 1,345 | ±0 | ±0% | 8,900 |
| 2015/05/22 | 1,377 | 1,378 | 1,340 | 1,345 | -11 | -0.8% | 3,900 |
| 2015/05/21 | 1,344 | 1,358 | 1,323 | 1,356 | +5 | +0.4% | 6,200 |
| 2015/05/20 | 1,389 | 1,389 | 1,331 | 1,351 | -38 | -2.7% | 8,800 |
| 2015/05/19 | 1,423 | 1,423 | 1,351 | 1,389 | -64 | -4.4% | 11,000 |
| 2015/05/18 | 1,495 | 1,495 | 1,409 | 1,453 | -34 | -2.3% | 8,200 |
| 2015/05/15 | 1,450 | 1,493 | 1,390 | 1,487 | +46 | +3.2% | 19,300 |
| 2015/05/14 | 1,401 | 1,479 | 1,360 | 1,441 | +111 | +8.3% | 27,900 |
| 2015/05/13 | 1,270 | 1,425 | 1,200 | 1,330 | +58 | +4.6% | 34,100 |
| 2015/05/12 | 1,310 | 1,310 | 1,253 | 1,272 | +4 | +0.3% | 4,700 |
| 2015/05/11 | 1,188 | 1,360 | 1,185 | 1,268 | +115 | +10% | 25,700 |
| 2015/05/08 | 1,160 | 1,185 | 1,148 | 1,153 | +16 | +1.4% | 1,800 |
| 2015/05/07 | 1,145 | 1,147 | 1,120 | 1,137 | +17 | +1.5% | 2,600 |
| 2015/05/01 | 1,124 | 1,124 | 1,120 | 1,120 | -5 | -0.4% | 2,600 |
| 2015/04/30 | 1,152 | 1,160 | 1,125 | 1,125 | -25 | -2.2% | 1,200 |
| 2015/04/28 | 1,152 | 1,153 | 1,150 | 1,150 | -3 | -0.3% | 1,800 |
| 2015/04/27 | 1,150 | 1,169 | 1,150 | 1,153 | -7 | -0.6% | 2,200 |
| 2015/04/24 | 1,174 | 1,174 | 1,160 | 1,160 | +9 | +0.8% | 1,600 |
| 2015/04/23 | 1,170 | 1,178 | 1,150 | 1,151 | -17 | -1.5% | 3,200 |
| 2015/04/22 | 1,129 | 1,168 | 1,129 | 1,168 | +18 | +1.6% | 1,800 |
| 2015/04/21 | 1,210 | 1,224 | 1,140 | 1,150 | -45 | -3.8% | 7,200 |
| 2015/04/20 | 1,170 | 1,240 | 1,170 | 1,195 | +30 | +2.6% | 11,100 |
| 2015/04/17 | 1,155 | 1,165 | 1,155 | 1,165 | +20 | +1.7% | 2,100 |
| 2015/04/16 | 1,149 | 1,149 | 1,137 | 1,145 | +8 | +0.7% | 1,500 |
| 2015/04/15 | 1,139 | 1,151 | 1,137 | 1,137 | +2 | +0.2% | 3,000 |
| 2015/04/14 | 1,142 | 1,142 | 1,117 | 1,135 | +3 | +0.3% | 2,800 |
2301～
2350
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
