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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,929 | 1,929 | 1,929 | 1,929 | +24 | +1.3% | 100 |
| 2022/08/22 | 1,910 | 1,915 | 1,900 | 1,905 | -5 | -0.3% | 1,100 |
| 2022/08/19 | 1,903 | 1,910 | 1,903 | 1,910 | +7 | +0.4% | 600 |
| 2022/08/18 | 1,900 | 1,903 | 1,900 | 1,903 | +3 | +0.2% | 600 |
| 2022/08/17 | 1,895 | 1,900 | 1,895 | 1,900 | +5 | +0.3% | 600 |
| 2022/08/16 | 1,892 | 1,895 | 1,892 | 1,895 | +5 | +0.3% | 300 |
| 2022/08/15 | 1,875 | 1,942 | 1,875 | 1,890 | -8 | -0.4% | 3,500 |
| 2022/08/12 | 1,895 | 1,898 | 1,895 | 1,898 | +33 | +1.8% | 200 |
| 2022/08/10 | 1,906 | 1,906 | 1,865 | 1,865 | -5 | -0.3% | 1,100 |
| 2022/08/09 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 200 |
| 2022/08/08 | 1,868 | 1,870 | 1,868 | 1,870 | ±0 | ±0% | 400 |
| 2022/08/05 | 1,870 | 1,873 | 1,870 | 1,870 | - | - | 900 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,865 | 1,865 | 1,865 | 1,865 | - | - | 100 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,885 | 1,885 | 1,870 | 1,870 | -5 | -0.3% | 2,500 |
| 2022/07/29 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 600 |
| 2022/07/28 | 1,944 | 1,944 | 1,810 | 1,875 | +4 | +0.2% | 2,900 |
| 2022/07/27 | 1,890 | 1,890 | 1,871 | 1,871 | -19 | -1% | 200 |
| 2022/07/26 | 1,870 | 1,910 | 1,870 | 1,890 | +20 | +1.1% | 1,000 |
| 2022/07/25 | 1,870 | 1,870 | 1,870 | 1,870 | -5 | -0.3% | 500 |
| 2022/07/22 | 1,870 | 1,875 | 1,870 | 1,875 | +5 | +0.3% | 300 |
| 2022/07/21 | 1,875 | 1,875 | 1,870 | 1,870 | -9 | -0.5% | 600 |
| 2022/07/20 | 1,925 | 1,925 | 1,879 | 1,879 | -6 | -0.3% | 1,200 |
| 2022/07/19 | 1,851 | 1,885 | 1,851 | 1,885 | +38 | +2.1% | 200 |
| 2022/07/15 | 1,847 | 1,847 | 1,847 | 1,847 | -8 | -0.4% | 100 |
| 2022/07/14 | 1,870 | 1,870 | 1,855 | 1,855 | -15 | -0.8% | 200 |
| 2022/07/13 | 1,870 | 1,870 | 1,867 | 1,870 | -37 | -1.9% | 400 |
| 2022/07/12 | 1,947 | 1,947 | 1,907 | 1,907 | -23 | -1.2% | 300 |
| 2022/07/11 | 1,923 | 1,930 | 1,904 | 1,930 | +87 | +4.7% | 2,200 |
| 2022/07/08 | 1,850 | 1,850 | 1,843 | 1,843 | -15 | -0.8% | 200 |
| 2022/07/07 | 1,854 | 1,858 | 1,854 | 1,858 | +4 | +0.2% | 200 |
| 2022/07/06 | 1,830 | 1,854 | 1,830 | 1,854 | +25 | +1.4% | 500 |
| 2022/07/05 | 1,828 | 1,829 | 1,828 | 1,829 | +1 | +0.1% | 300 |
| 2022/07/04 | 1,828 | 1,828 | 1,828 | 1,828 | - | - | 200 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,834 | 1,834 | 1,834 | 1,834 | +24 | +1.3% | 100 |
| 2022/06/29 | 1,800 | 1,829 | 1,800 | 1,810 | - | - | 1,300 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 1,793 | 1,800 | 1,793 | 1,800 | +7 | +0.4% | 400 |
| 2022/06/24 | 1,797 | 1,797 | 1,793 | 1,793 | - | - | 200 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,772 | 1,772 | 1,772 | 1,772 | - | - | 600 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,774 | 1,774 | 1,773 | 1,773 | -1 | -0.1% | 300 |
| 2022/06/17 | 1,779 | 1,779 | 1,774 | 1,774 | -45 | -2.5% | 700 |
| 2022/06/16 | 1,818 | 1,819 | 1,788 | 1,819 | +41 | +2.3% | 1,600 |
| 2022/06/15 | 1,778 | 1,778 | 1,778 | 1,778 | -21 | -1.2% | 300 |
| 2022/06/14 | 1,769 | 1,799 | 1,769 | 1,799 | +24 | +1.4% | 1,500 |
| 2022/06/13 | 1,763 | 1,791 | 1,763 | 1,775 | -25 | -1.4% | 2,400 |
651～
700
件表示中 / 3683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 | - | -10.2% | -47.6% | - | - | - |
|
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 |
| 日プラスト | 31,000円 | -1.8% | -52.1% | 4.84% | 6.52倍 | 0.17倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| 安 永 | 45,500円 | -3.0% | +5.8% | 2.20% | 11.72倍 | 0.41倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ＧＭＢ | 85,100円 | +7.6% | +50.6% | 4.70% | 7.53倍 | 0.19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 |
| カネミツ | 78,600円 | +4.6% | +4.3% | 3.82% | 8.04倍 | 0.36倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
