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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,784 | 1,785 | 1,784 | 1,785 | ±0 | ±0% | 500 |
| 2022/12/26 | 1,788 | 1,788 | 1,785 | 1,785 | -4 | -0.2% | 500 |
| 2022/12/23 | 1,789 | 1,789 | 1,789 | 1,789 | ±0 | ±0% | 100 |
| 2022/12/22 | 1,789 | 1,789 | 1,789 | 1,789 | -1 | -0.1% | 100 |
| 2022/12/21 | 1,786 | 1,790 | 1,786 | 1,790 | ±0 | ±0% | 300 |
| 2022/12/20 | 1,800 | 1,800 | 1,788 | 1,790 | -10 | -0.6% | 500 |
| 2022/12/19 | 1,797 | 1,800 | 1,797 | 1,800 | ±0 | ±0% | 500 |
| 2022/12/16 | 1,797 | 1,800 | 1,797 | 1,800 | +3 | +0.2% | 300 |
| 2022/12/15 | 1,797 | 1,797 | 1,797 | 1,797 | - | - | 200 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,801 | 1,801 | 1,801 | 1,801 | -19 | -1% | 600 |
| 2022/12/12 | 1,808 | 1,820 | 1,808 | 1,820 | +30 | +1.7% | 1,300 |
| 2022/12/09 | 1,790 | 1,790 | 1,783 | 1,790 | +7 | +0.4% | 800 |
| 2022/12/08 | 1,784 | 1,784 | 1,783 | 1,783 | -1 | -0.1% | 600 |
| 2022/12/07 | 1,784 | 1,784 | 1,784 | 1,784 | - | - | 400 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,802 | 1,802 | 1,802 | 1,802 | +8 | +0.4% | 900 |
| 2022/12/02 | 1,798 | 1,798 | 1,794 | 1,794 | -2 | -0.1% | 500 |
| 2022/12/01 | 1,820 | 1,820 | 1,796 | 1,796 | -4 | -0.2% | 200 |
| 2022/11/30 | 1,808 | 1,808 | 1,800 | 1,800 | -5 | -0.3% | 600 |
| 2022/11/29 | 1,810 | 1,811 | 1,805 | 1,805 | -20 | -1.1% | 800 |
| 2022/11/28 | 1,833 | 1,833 | 1,806 | 1,825 | - | - | 1,500 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 1,807 | 1,839 | 1,807 | 1,839 | +27 | +1.5% | 200 |
| 2022/11/22 | 1,813 | 1,813 | 1,812 | 1,812 | -27 | -1.5% | 500 |
| 2022/11/21 | 1,815 | 1,839 | 1,815 | 1,839 | +24 | +1.3% | 200 |
| 2022/11/18 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 700 |
| 2022/11/17 | 1,815 | 1,815 | 1,815 | 1,815 | +5 | +0.3% | 100 |
| 2022/11/16 | 1,806 | 1,810 | 1,806 | 1,810 | -10 | -0.5% | 300 |
| 2022/11/15 | 1,823 | 1,823 | 1,820 | 1,820 | -3 | -0.2% | 200 |
| 2022/11/14 | 1,824 | 1,824 | 1,823 | 1,823 | -7 | -0.4% | 500 |
| 2022/11/11 | 1,858 | 1,858 | 1,830 | 1,830 | -14 | -0.8% | 400 |
| 2022/11/10 | 1,847 | 1,847 | 1,844 | 1,844 | +3 | +0.2% | 400 |
| 2022/11/09 | 1,841 | 1,841 | 1,841 | 1,841 | -17 | -0.9% | 400 |
| 2022/11/08 | 1,819 | 1,858 | 1,819 | 1,858 | +33 | +1.8% | 1,000 |
| 2022/11/07 | 1,835 | 1,848 | 1,820 | 1,825 | -10 | -0.5% | 700 |
| 2022/11/04 | 1,832 | 1,835 | 1,832 | 1,835 | +25 | +1.4% | 900 |
| 2022/11/02 | 1,830 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 700 |
| 2022/11/01 | 1,866 | 1,866 | 1,830 | 1,830 | -36 | -1.9% | 1,400 |
| 2022/10/31 | 1,976 | 1,976 | 1,866 | 1,866 | -111 | -5.6% | 1,400 |
| 2022/10/28 | 1,896 | 1,977 | 1,870 | 1,977 | +59 | +3.1% | 2,800 |
| 2022/10/27 | 1,918 | 1,918 | 1,918 | 1,918 | - | - | 200 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,862 | 1,919 | 1,862 | 1,919 | +63 | +3.4% | 900 |
| 2022/10/24 | 1,861 | 1,861 | 1,856 | 1,856 | -5 | -0.3% | 200 |
| 2022/10/21 | 1,861 | 1,861 | 1,861 | 1,861 | - | - | 200 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 1,876 | 1,876 | 1,855 | 1,855 | -33 | -1.7% | 300 |
651～
700
件表示中 / 3768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 | 294,900円 | -4.3% | -7.6% | 3.73% | 12.24倍 | 0.42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 |
| レシップＨＤ | 45,400円 | -7.5% | -68.4% | 2.97% | 8.73倍 | 0.69倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| カーメイト | 85,400円 | +0.5% | +136.1% | 3.51% | 17.98倍 | 0.41倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| カネミツ | 100,300円 | +0.5% | +8.1% | 3.64% | 7.65倍 | 0.45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 |
| エイケン工業 | 387,500円 | +8.3% | +37.6% | 2.84% | 13.64倍 | 0.67倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
市場注目の銘柄
チャート関連のコラム
