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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,853 | 1,853 | 1,853 | 1,853 | ±0 | ±0% | 100 |
| 2021/07/15 | 1,863 | 1,863 | 1,853 | 1,853 | +1 | +0.1% | 200 |
| 2021/07/14 | 1,865 | 1,865 | 1,852 | 1,852 | ±0 | ±0% | 800 |
| 2021/07/13 | 1,846 | 1,862 | 1,846 | 1,852 | +7 | +0.4% | 700 |
| 2021/07/12 | 1,864 | 1,879 | 1,830 | 1,845 | -19 | -1% | 2,100 |
| 2021/07/09 | 1,847 | 1,864 | 1,847 | 1,864 | +18 | +1% | 900 |
| 2021/07/08 | 1,846 | 1,846 | 1,846 | 1,846 | +2 | +0.1% | 100 |
| 2021/07/07 | 1,851 | 1,863 | 1,844 | 1,844 | +5 | +0.3% | 1,300 |
| 2021/07/06 | 1,839 | 1,839 | 1,839 | 1,839 | ±0 | ±0% | 100 |
| 2021/07/05 | 1,879 | 1,879 | 1,839 | 1,839 | ±0 | ±0% | 200 |
| 2021/07/02 | 1,835 | 1,851 | 1,835 | 1,839 | - | - | 800 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,835 | 1,835 | 1,835 | 1,835 | - | - | 100 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 1,831 | 1,831 | 1,831 | 1,831 | - | - | 100 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,827 | 1,827 | 1,827 | 1,827 | +1 | +0.1% | 200 |
| 2021/06/22 | 1,826 | 1,826 | 1,826 | 1,826 | -2 | -0.1% | 900 |
| 2021/06/21 | 1,856 | 1,861 | 1,828 | 1,828 | -28 | -1.5% | 1,300 |
| 2021/06/18 | 1,876 | 1,890 | 1,850 | 1,856 | -20 | -1.1% | 700 |
| 2021/06/17 | 1,916 | 1,916 | 1,876 | 1,876 | +45 | +2.5% | 300 |
| 2021/06/16 | 1,851 | 1,851 | 1,831 | 1,831 | -20 | -1.1% | 200 |
| 2021/06/15 | 1,851 | 1,851 | 1,851 | 1,851 | ±0 | ±0% | 200 |
| 2021/06/14 | 1,847 | 1,851 | 1,847 | 1,851 | +24 | +1.3% | 400 |
| 2021/06/11 | 1,859 | 1,859 | 1,827 | 1,827 | -32 | -1.7% | 500 |
| 2021/06/10 | 1,859 | 1,859 | 1,859 | 1,859 | -51 | -2.7% | 700 |
| 2021/06/09 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 400 |
| 2021/06/08 | 1,870 | 1,900 | 1,870 | 1,900 | +30 | +1.6% | 300 |
| 2021/06/07 | 1,892 | 1,892 | 1,870 | 1,870 | +18 | +1% | 200 |
| 2021/06/04 | 1,872 | 1,872 | 1,852 | 1,852 | -20 | -1.1% | 500 |
| 2021/06/03 | 1,872 | 1,872 | 1,872 | 1,872 | ±0 | ±0% | 100 |
| 2021/06/02 | 1,872 | 1,872 | 1,872 | 1,872 | ±0 | ±0% | 200 |
| 2021/06/01 | 1,872 | 1,872 | 1,872 | 1,872 | ±0 | ±0% | 200 |
| 2021/05/31 | 1,868 | 1,907 | 1,856 | 1,872 | +44 | +2.4% | 1,300 |
| 2021/05/28 | 1,828 | 1,828 | 1,828 | 1,828 | -4 | -0.2% | 600 |
| 2021/05/27 | 1,832 | 1,832 | 1,832 | 1,832 | - | - | 100 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 1,867 | 1,870 | 1,827 | 1,827 | ±0 | ±0% | 500 |
| 2021/05/18 | 1,847 | 1,847 | 1,827 | 1,827 | ±0 | ±0% | 300 |
| 2021/05/17 | 1,847 | 1,858 | 1,826 | 1,827 | - | - | 3,400 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 1,858 | 1,858 | 1,858 | 1,858 | +11 | +0.6% | 100 |
| 2021/05/12 | 1,892 | 1,892 | 1,847 | 1,847 | -44 | -2.3% | 1,600 |
| 2021/05/11 | 1,928 | 1,928 | 1,891 | 1,891 | -37 | -1.9% | 600 |
| 2021/05/10 | 1,931 | 1,931 | 1,928 | 1,928 | -4 | -0.2% | 500 |
951～
1000
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
