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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 2,715 | 2,715 | 2,600 | 2,660 | -90 | -3.3% | 7,000 |
| 2018/06/15 | 2,757 | 2,807 | 2,713 | 2,750 | -6 | -0.2% | 5,900 |
| 2018/06/14 | 2,875 | 2,875 | 2,751 | 2,756 | -119 | -4.1% | 4,300 |
| 2018/06/13 | 2,920 | 2,922 | 2,875 | 2,875 | -45 | -1.5% | 1,900 |
| 2018/06/12 | 2,966 | 2,971 | 2,901 | 2,920 | -7 | -0.2% | 2,800 |
| 2018/06/11 | 2,964 | 2,985 | 2,910 | 2,927 | +63 | +2.2% | 5,200 |
| 2018/06/08 | 2,915 | 2,950 | 2,845 | 2,864 | +59 | +2.1% | 10,100 |
| 2018/06/07 | 2,706 | 2,805 | 2,700 | 2,805 | +108 | +4% | 4,600 |
| 2018/06/06 | 2,737 | 2,748 | 2,682 | 2,697 | -41 | -1.5% | 6,900 |
| 2018/06/05 | 2,794 | 2,794 | 2,738 | 2,738 | -57 | -2% | 2,700 |
| 2018/06/04 | 2,725 | 2,795 | 2,700 | 2,795 | +41 | +1.5% | 4,300 |
| 2018/06/01 | 2,830 | 2,830 | 2,746 | 2,754 | -31 | -1.1% | 2,200 |
| 2018/05/31 | 2,865 | 2,865 | 2,778 | 2,785 | +20 | +0.7% | 1,800 |
| 2018/05/30 | 2,780 | 2,780 | 2,730 | 2,765 | -65 | -2.3% | 4,500 |
| 2018/05/29 | 2,944 | 2,944 | 2,811 | 2,830 | -145 | -4.9% | 7,800 |
| 2018/05/28 | 3,005 | 3,005 | 2,951 | 2,975 | -50 | -1.7% | 3,900 |
| 2018/05/25 | 3,080 | 3,100 | 3,020 | 3,025 | -75 | -2.4% | 3,000 |
| 2018/05/24 | 3,125 | 3,155 | 3,100 | 3,100 | -85 | -2.7% | 4,000 |
| 2018/05/23 | 3,185 | 3,185 | 3,120 | 3,185 | ±0 | ±0% | 2,700 |
| 2018/05/22 | 3,225 | 3,260 | 3,165 | 3,185 | -30 | -0.9% | 6,200 |
| 2018/05/21 | 3,140 | 3,215 | 3,140 | 3,215 | +80 | +2.6% | 6,500 |
| 2018/05/18 | 3,075 | 3,145 | 3,075 | 3,135 | +90 | +3% | 8,900 |
| 2018/05/17 | 3,150 | 3,150 | 2,950 | 3,045 | -150 | -4.7% | 17,600 |
| 2018/05/16 | 3,265 | 3,390 | 3,195 | 3,195 | -700 | -18% | 44,600 |
| 2018/05/15 | 3,865 | 3,950 | 3,855 | 3,895 | +40 | +1% | 4,700 |
| 2018/05/14 | 3,985 | 3,985 | 3,715 | 3,855 | -140 | -3.5% | 16,800 |
| 2018/05/11 | 4,030 | 4,030 | 3,950 | 3,995 | -5 | -0.1% | 6,500 |
| 2018/05/10 | 3,995 | 4,020 | 3,950 | 4,000 | ±0 | ±0% | 3,800 |
| 2018/05/09 | 3,960 | 4,025 | 3,950 | 4,000 | +65 | +1.7% | 7,200 |
| 2018/05/08 | 4,100 | 4,100 | 3,915 | 3,935 | -190 | -4.6% | 10,800 |
| 2018/05/07 | 4,150 | 4,165 | 4,045 | 4,125 | -80 | -1.9% | 4,400 |
| 2018/05/02 | 4,075 | 4,235 | 4,075 | 4,205 | +130 | +3.2% | 8,000 |
| 2018/05/01 | 3,990 | 4,100 | 3,990 | 4,075 | +100 | +2.5% | 15,200 |
| 2018/04/27 | 3,950 | 4,000 | 3,900 | 3,975 | +25 | +0.6% | 8,200 |
| 2018/04/26 | 3,955 | 4,000 | 3,950 | 3,950 | +135 | +3.5% | 16,100 |
| 2018/04/25 | 3,965 | 3,965 | 3,815 | 3,815 | -150 | -3.8% | 3,600 |
| 2018/04/24 | 3,925 | 3,980 | 3,900 | 3,965 | +30 | +0.8% | 5,400 |
| 2018/04/23 | 3,795 | 3,935 | 3,795 | 3,935 | +165 | +4.4% | 6,800 |
| 2018/04/20 | 3,865 | 3,865 | 3,710 | 3,770 | -80 | -2.1% | 1,000 |
| 2018/04/19 | 3,810 | 3,880 | 3,810 | 3,850 | -25 | -0.6% | 600 |
| 2018/04/18 | 3,740 | 3,930 | 3,740 | 3,875 | +155 | +4.2% | 6,800 |
| 2018/04/17 | 3,705 | 3,770 | 3,560 | 3,720 | -40 | -1.1% | 9,200 |
| 2018/04/16 | 3,945 | 3,945 | 3,750 | 3,760 | -150 | -3.8% | 9,000 |
| 2018/04/13 | 3,740 | 3,940 | 3,740 | 3,910 | +170 | +4.5% | 24,000 |
| 2018/04/12 | 3,695 | 3,745 | 3,645 | 3,740 | +65 | +1.8% | 2,700 |
| 2018/04/11 | 3,650 | 3,750 | 3,635 | 3,675 | +70 | +1.9% | 6,500 |
| 2018/04/10 | 3,635 | 3,640 | 3,600 | 3,605 | -60 | -1.6% | 2,500 |
| 2018/04/09 | 3,560 | 3,665 | 3,555 | 3,665 | +15 | +0.4% | 1,500 |
| 2018/04/06 | 3,580 | 3,665 | 3,580 | 3,650 | +5 | +0.1% | 1,700 |
| 2018/04/05 | 3,635 | 3,675 | 3,600 | 3,645 | +15 | +0.4% | 1,200 |
1701～
1750
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
