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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/10 | 1,792 | 1,800 | 1,792 | 1,800 | -14 | -0.8% | 1,100 |
| 2022/06/09 | 1,842 | 1,842 | 1,814 | 1,814 | +12 | +0.7% | 800 |
| 2022/06/08 | 1,802 | 1,802 | 1,802 | 1,802 | +2 | +0.1% | 100 |
| 2022/06/07 | 1,801 | 1,803 | 1,800 | 1,800 | ±0 | ±0% | 1,200 |
| 2022/06/06 | 1,800 | 1,800 | 1,800 | 1,800 | -15 | -0.8% | 600 |
| 2022/06/03 | 1,815 | 1,815 | 1,815 | 1,815 | - | - | 600 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,820 | 1,820 | 1,820 | 1,820 | -13 | -0.7% | 100 |
| 2022/05/31 | 1,831 | 1,880 | 1,831 | 1,833 | +2 | +0.1% | 1,100 |
| 2022/05/30 | 1,815 | 1,935 | 1,815 | 1,831 | - | - | 1,100 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 100 |
| 2022/05/23 | 1,843 | 1,843 | 1,803 | 1,815 | - | - | 500 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,804 | 1,804 | 1,803 | 1,803 | -24 | -1.3% | 300 |
| 2022/05/18 | 1,827 | 1,827 | 1,827 | 1,827 | -3 | -0.2% | 200 |
701～
750
件表示中 / 3715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 | 252,500円 | -6.7% | -35.3% | 4.36% | 15.66倍 | 0.36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 |
| カーメイト | 84,700円 | +0.5% | +136.1% | 3.54% | 17.84倍 | 0.40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 |
| 安 永 | 51,500円 | +0.1% | -30.8% | 1.94% | 21.23倍 | 0.47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 |
| カネミツ | 84,700円 | +0.5% | +8.1% | 3.72% | 6.46倍 | 0.38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 | 345,000円 | +8.3% | +37.6% | 3.19% | 12.15倍 | 0.60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
