ニッキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,850 | 2,850 | 2,850 | 2,850 | +21 | +0.7% | 1,100 |
| 2024/05/01 | 2,829 | 2,829 | 2,829 | 2,829 | +74 | +2.7% | 100 |
| 2024/04/30 | 2,755 | 2,755 | 2,755 | 2,755 | -35 | -1.3% | 100 |
| 2024/04/26 | 2,790 | 2,790 | 2,790 | 2,790 | - | - | 300 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,748 | 2,790 | 2,748 | 2,790 | - | - | 900 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,739 | 2,739 | 2,739 | 2,739 | -50 | -1.8% | 500 |
| 2024/04/19 | 2,801 | 2,801 | 2,750 | 2,789 | -12 | -0.4% | 900 |
| 2024/04/18 | 2,807 | 2,817 | 2,801 | 2,801 | -44 | -1.5% | 700 |
| 2024/04/17 | 2,850 | 2,850 | 2,805 | 2,845 | -5 | -0.2% | 1,900 |
| 2024/04/16 | 2,845 | 2,852 | 2,845 | 2,850 | ±0 | ±0% | 1,100 |
| 2024/04/15 | 2,853 | 2,853 | 2,848 | 2,850 | -8 | -0.3% | 1,000 |
| 2024/04/12 | 2,858 | 2,858 | 2,858 | 2,858 | - | - | 100 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 2,850 | 2,858 | 2,850 | 2,858 | +18 | +0.6% | 400 |
| 2024/04/09 | 2,850 | 2,850 | 2,840 | 2,840 | -10 | -0.4% | 200 |
| 2024/04/08 | 2,900 | 2,900 | 2,850 | 2,850 | ±0 | ±0% | 500 |
| 2024/04/05 | 2,840 | 2,850 | 2,838 | 2,850 | -28 | -1% | 500 |
| 2024/04/04 | 2,795 | 2,878 | 2,795 | 2,878 | - | - | 300 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 2,851 | 2,851 | 2,821 | 2,825 | +24 | +0.9% | 500 |
| 2024/04/01 | 2,860 | 2,860 | 2,801 | 2,801 | - | - | 500 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 2,781 | 2,810 | 2,781 | 2,810 | -90 | -3.1% | 700 |
| 2024/03/27 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 400 |
| 2024/03/26 | 2,940 | 2,943 | 2,900 | 2,900 | -20 | -0.7% | 1,500 |
| 2024/03/25 | 2,915 | 2,920 | 2,915 | 2,920 | +5 | +0.2% | 200 |
| 2024/03/22 | 2,920 | 2,920 | 2,915 | 2,915 | +5 | +0.2% | 300 |
| 2024/03/21 | 2,880 | 2,910 | 2,880 | 2,910 | +65 | +2.3% | 2,300 |
| 2024/03/19 | 2,850 | 2,870 | 2,845 | 2,845 | -4 | -0.1% | 800 |
| 2024/03/18 | 2,890 | 2,899 | 2,799 | 2,849 | - | - | 1,100 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 2,786 | 2,889 | 2,786 | 2,889 | +103 | +3.7% | 700 |
| 2024/03/13 | 2,825 | 2,825 | 2,776 | 2,786 | -39 | -1.4% | 700 |
| 2024/03/12 | 2,775 | 2,825 | 2,774 | 2,825 | ±0 | ±0% | 800 |
| 2024/03/11 | 2,825 | 2,825 | 2,825 | 2,825 | -8 | -0.3% | 800 |
| 2024/03/08 | 2,830 | 2,833 | 2,827 | 2,833 | +7 | +0.2% | 400 |
| 2024/03/07 | 2,859 | 2,859 | 2,826 | 2,826 | - | - | 900 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 2,859 | 2,859 | 2,771 | 2,790 | -70 | -2.4% | 500 |
| 2024/03/04 | 2,885 | 2,885 | 2,850 | 2,860 | +60 | +2.1% | 1,100 |
| 2024/03/01 | 2,800 | 2,800 | 2,800 | 2,800 | +20 | +0.7% | 400 |
| 2024/02/29 | 2,775 | 2,780 | 2,775 | 2,780 | +20 | +0.7% | 1,400 |
| 2024/02/28 | 2,725 | 2,760 | 2,725 | 2,760 | +35 | +1.3% | 1,300 |
| 2024/02/27 | 2,725 | 2,725 | 2,725 | 2,725 | +26 | +1% | 2,100 |
| 2024/02/26 | 2,675 | 2,699 | 2,675 | 2,699 | +34 | +1.3% | 500 |
| 2024/02/22 | 2,668 | 2,668 | 2,665 | 2,665 | -53 | -1.9% | 500 |
| 2024/02/21 | 2,720 | 2,720 | 2,718 | 2,718 | -4 | -0.1% | 300 |
| 2024/02/20 | 2,714 | 2,738 | 2,650 | 2,722 | +8 | +0.3% | 1,300 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ニッキ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッキ | 285,000円 | -6.8% | -28.8% | 2.81% | 3.20倍 | 0.49倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| 阪神燃 | 197,700円 | +4.8% | -0.3% | 2.53% | 15.60倍 | 0.46倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ＧＭＢ | 110,900円 | +9.6% | -36.7% | 2.71% | 7.34倍 | 0.25倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
| ファルテック | 57,900円 | +10.5% | - | 0.00% | - | 0.33倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| テイン | 98,700円 | +0.5% | +9.1% | 3.65% | 11.05倍 | 0.83倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
市場注目の銘柄
チャート関連のコラム
