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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,932 | 1,940 | 1,930 | 1,937 | +75 | +4% | 1,300 |
| 2022/03/25 | 1,862 | 1,862 | 1,862 | 1,862 | +1 | +0.1% | 100 |
| 2022/03/24 | 1,856 | 1,900 | 1,856 | 1,861 | +5 | +0.3% | 900 |
| 2022/03/23 | 1,853 | 1,856 | 1,853 | 1,856 | +4 | +0.2% | 300 |
| 2022/03/22 | 1,874 | 1,874 | 1,852 | 1,852 | -22 | -1.2% | 500 |
| 2022/03/18 | 1,856 | 1,874 | 1,856 | 1,874 | +20 | +1.1% | 300 |
| 2022/03/17 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 100 |
| 2022/03/16 | 1,854 | 1,854 | 1,854 | 1,854 | +1 | +0.1% | 300 |
| 2022/03/15 | 1,893 | 1,893 | 1,853 | 1,853 | -40 | -2.1% | 1,000 |
| 2022/03/14 | 1,908 | 1,908 | 1,852 | 1,893 | -15 | -0.8% | 600 |
| 2022/03/11 | 1,865 | 1,908 | 1,865 | 1,908 | +43 | +2.3% | 500 |
| 2022/03/10 | 1,867 | 1,867 | 1,835 | 1,865 | - | - | 800 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,843 | 1,844 | 1,823 | 1,827 | -16 | -0.9% | 800 |
| 2022/03/07 | 1,889 | 1,889 | 1,843 | 1,843 | -14 | -0.8% | 500 |
| 2022/03/04 | 1,890 | 1,890 | 1,857 | 1,857 | - | - | 300 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 1,898 | 1,898 | 1,857 | 1,857 | -17 | -0.9% | 600 |
| 2022/03/01 | 1,900 | 1,911 | 1,834 | 1,874 | -25 | -1.3% | 3,500 |
| 2022/02/28 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 100 |
| 2022/02/25 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 100 |
| 2022/02/24 | 1,894 | 1,914 | 1,894 | 1,899 | -75 | -3.8% | 1,300 |
| 2022/02/22 | 1,974 | 1,974 | 1,974 | 1,974 | ±0 | ±0% | 100 |
| 2022/02/21 | 1,974 | 1,974 | 1,974 | 1,974 | ±0 | ±0% | 200 |
| 2022/02/18 | 1,975 | 1,975 | 1,935 | 1,974 | -1 | -0.1% | 400 |
| 2022/02/17 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 100 |
| 2022/02/16 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 100 |
| 2022/02/15 | 1,989 | 2,000 | 1,975 | 1,975 | -14 | -0.7% | 500 |
| 2022/02/14 | 1,997 | 1,997 | 1,953 | 1,989 | +17 | +0.9% | 1,500 |
| 2022/02/10 | 1,972 | 1,972 | 1,972 | 1,972 | ±0 | ±0% | 500 |
| 2022/02/09 | 1,956 | 1,972 | 1,923 | 1,972 | +16 | +0.8% | 600 |
| 2022/02/08 | 1,975 | 1,975 | 1,956 | 1,956 | -19 | -1% | 300 |
| 2022/02/07 | 1,978 | 1,978 | 1,975 | 1,975 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,918 | 1,975 | 1,895 | 1,975 | +84 | +4.4% | 700 |
| 2022/02/03 | 1,990 | 1,990 | 1,890 | 1,891 | -106 | -5.3% | 1,800 |
| 2022/02/02 | 1,984 | 1,997 | 1,984 | 1,997 | +43 | +2.2% | 500 |
| 2022/02/01 | 1,970 | 1,970 | 1,950 | 1,954 | ±0 | ±0% | 2,400 |
| 2022/01/31 | 1,884 | 1,967 | 1,849 | 1,954 | +52 | +2.7% | 3,000 |
| 2022/01/28 | 1,909 | 1,990 | 1,800 | 1,902 | -87 | -4.4% | 8,800 |
| 2022/01/27 | 2,022 | 2,022 | 1,941 | 1,989 | -36 | -1.8% | 1,400 |
| 2022/01/26 | 2,028 | 2,028 | 1,985 | 2,025 | -4 | -0.2% | 1,200 |
| 2022/01/25 | 2,032 | 2,032 | 2,000 | 2,029 | +1 | ±0% | 800 |
| 2022/01/24 | 2,020 | 2,028 | 2,020 | 2,028 | +8 | +0.4% | 600 |
| 2022/01/21 | 2,020 | 2,020 | 2,020 | 2,020 | ±0 | ±0% | 200 |
| 2022/01/20 | 1,992 | 2,032 | 1,992 | 2,020 | +10 | +0.5% | 800 |
| 2022/01/19 | 2,022 | 2,038 | 2,010 | 2,010 | -12 | -0.6% | 1,000 |
| 2022/01/18 | 2,055 | 2,055 | 2,022 | 2,022 | -33 | -1.6% | 600 |
| 2022/01/17 | 2,058 | 2,059 | 2,011 | 2,055 | ±0 | ±0% | 2,400 |
| 2022/01/14 | 2,016 | 2,055 | 2,015 | 2,055 | ±0 | ±0% | 2,700 |
| 2022/01/13 | 2,056 | 2,077 | 2,037 | 2,055 | -1 | ±0% | 2,300 |
751～
800
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 | 30,700円 | -1.8% | -52.1% | 4.89% | 6.46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 | 83,600円 | +7.6% | +50.6% | 4.78% | 7.40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 | 79,200円 | +4.6% | +4.3% | 3.79% | 8.10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
