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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/04/04 | 3,630 | 3,645 | 3,610 | 3,630 | -55 | -1.5% | 2,400 |
| 2018/04/03 | 3,580 | 3,685 | 3,575 | 3,685 | +35 | +1% | 3,900 |
| 2018/04/02 | 3,685 | 3,715 | 3,615 | 3,650 | -105 | -2.8% | 2,600 |
| 2018/03/30 | 3,690 | 3,765 | 3,605 | 3,755 | +65 | +1.8% | 3,400 |
| 2018/03/29 | 3,770 | 3,775 | 3,680 | 3,690 | -10 | -0.3% | 3,700 |
| 2018/03/28 | 3,455 | 3,700 | 3,455 | 3,700 | +115 | +3.2% | 3,300 |
| 2018/03/27 | 3,585 | 3,730 | 3,560 | 3,585 | +70 | +2% | 4,000 |
| 2018/03/26 | 3,310 | 3,515 | 3,200 | 3,515 | +135 | +4% | 10,500 |
| 2018/03/23 | 3,525 | 3,645 | 3,380 | 3,380 | -305 | -8.3% | 6,400 |
| 2018/03/22 | 3,795 | 3,795 | 3,650 | 3,685 | -75 | -2% | 2,800 |
| 2018/03/20 | 3,550 | 3,770 | 3,430 | 3,760 | +180 | +5% | 11,600 |
| 2018/03/19 | 3,755 | 3,780 | 3,575 | 3,580 | -215 | -5.7% | 8,100 |
| 2018/03/16 | 3,890 | 3,890 | 3,780 | 3,795 | -95 | -2.4% | 4,400 |
| 2018/03/15 | 3,980 | 3,980 | 3,850 | 3,890 | -95 | -2.4% | 6,500 |
| 2018/03/14 | 3,940 | 3,995 | 3,920 | 3,985 | +15 | +0.4% | 3,000 |
| 2018/03/13 | 4,000 | 4,005 | 3,910 | 3,970 | -50 | -1.2% | 6,700 |
| 2018/03/12 | 4,050 | 4,100 | 3,950 | 4,020 | +85 | +2.2% | 14,700 |
| 2018/03/09 | 3,850 | 3,985 | 3,805 | 3,935 | +50 | +1.3% | 12,000 |
| 2018/03/08 | 3,845 | 3,900 | 3,785 | 3,885 | +110 | +2.9% | 7,400 |
| 2018/03/07 | 3,675 | 3,775 | 3,675 | 3,775 | +30 | +0.8% | 3,500 |
| 2018/03/06 | 3,620 | 3,745 | 3,570 | 3,745 | +100 | +2.7% | 8,700 |
| 2018/03/05 | 3,700 | 3,700 | 3,595 | 3,645 | -100 | -2.7% | 4,900 |
| 2018/03/02 | 3,710 | 3,785 | 3,655 | 3,745 | -85 | -2.2% | 9,200 |
| 2018/03/01 | 3,870 | 3,870 | 3,770 | 3,830 | -40 | -1% | 4,700 |
| 2018/02/28 | 3,740 | 3,870 | 3,675 | 3,870 | +130 | +3.5% | 10,100 |
| 2018/02/27 | 3,665 | 3,785 | 3,620 | 3,740 | +65 | +1.8% | 8,200 |
| 2018/02/26 | 3,765 | 3,775 | 3,540 | 3,675 | -80 | -2.1% | 20,800 |
| 2018/02/23 | 3,880 | 3,880 | 3,695 | 3,755 | -125 | -3.2% | 16,500 |
| 2018/02/22 | 3,880 | 3,955 | 3,840 | 3,880 | -70 | -1.8% | 7,900 |
| 2018/02/21 | 3,925 | 4,000 | 3,755 | 3,950 | -45 | -1.1% | 20,200 |
| 2018/02/20 | 3,710 | 4,100 | 3,660 | 3,995 | +325 | +8.9% | 39,500 |
| 2018/02/19 | 3,400 | 4,000 | 3,400 | 3,670 | +370 | +11.2% | 37,800 |
| 2018/02/16 | 3,235 | 3,375 | 3,235 | 3,300 | +60 | +1.9% | 12,400 |
| 2018/02/15 | 3,240 | 3,290 | 3,190 | 3,240 | +140 | +4.5% | 16,000 |
| 2018/02/14 | 3,170 | 3,170 | 3,015 | 3,100 | -120 | -3.7% | 6,600 |
| 2018/02/13 | 3,260 | 3,260 | 3,165 | 3,220 | +80 | +2.5% | 5,400 |
| 2018/02/09 | 3,025 | 3,170 | 3,020 | 3,140 | -50 | -1.6% | 4,800 |
| 2018/02/08 | 3,110 | 3,275 | 3,060 | 3,190 | +65 | +2.1% | 6,200 |
| 2018/02/07 | 3,435 | 3,445 | 3,100 | 3,125 | +110 | +3.6% | 11,100 |
| 2018/02/06 | 3,305 | 3,305 | 2,900 | 3,015 | -435 | -12.6% | 20,600 |
| 2018/02/05 | 3,335 | 3,495 | 3,210 | 3,450 | +45 | +1.3% | 11,900 |
| 2018/02/02 | 3,270 | 3,575 | 3,260 | 3,405 | +200 | +6.2% | 22,900 |
| 2018/02/01 | 3,185 | 3,250 | 3,120 | 3,205 | +55 | +1.7% | 26,400 |
| 2018/01/31 | 2,960 | 3,150 | 2,960 | 3,150 | +210 | +7.1% | 8,400 |
| 2018/01/30 | 3,050 | 3,050 | 2,940 | 2,940 | -155 | -5% | 10,200 |
1801～
1850
件表示中 / 3770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 | 293,000円 | -4.3% | -7.6% | 3.75% | 12.16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 | 45,600円 | -7.5% | -68.4% | 2.96% | 8.82倍 | 0.70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 | 86,000円 | +0.5% | +136.1% | 3.49% | 18.11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 | 98,700円 | +0.5% | +8.1% | 3.70% | 7.53倍 | 0.44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 | 389,000円 | +8.3% | +37.6% | 2.83% | 13.70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
