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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 2,601 | 2,610 | 2,592 | 2,592 | -4 | -0.2% | 1,700 |
| 2024/08/30 | 2,598 | 2,605 | 2,551 | 2,596 | -2 | -0.1% | 1,100 |
| 2024/08/29 | 2,605 | 2,605 | 2,598 | 2,598 | -7 | -0.3% | 400 |
| 2024/08/28 | 2,600 | 2,605 | 2,590 | 2,605 | +5 | +0.2% | 300 |
| 2024/08/27 | 2,599 | 2,615 | 2,596 | 2,600 | +2 | +0.1% | 4,800 |
| 2024/08/26 | 2,557 | 2,599 | 2,557 | 2,598 | +41 | +1.6% | 400 |
| 2024/08/23 | 2,594 | 2,600 | 2,557 | 2,557 | -43 | -1.7% | 400 |
| 2024/08/22 | 2,497 | 2,600 | 2,497 | 2,600 | +103 | +4.1% | 21,800 |
| 2024/08/21 | 2,497 | 2,497 | 2,497 | 2,497 | -11 | -0.4% | 200 |
| 2024/08/20 | 2,496 | 2,508 | 2,496 | 2,508 | +12 | +0.5% | 300 |
| 2024/08/19 | 2,475 | 2,496 | 2,475 | 2,496 | +71 | +2.9% | 300 |
| 2024/08/16 | 2,438 | 2,438 | 2,421 | 2,425 | +5 | +0.2% | 1,400 |
| 2024/08/15 | 2,440 | 2,440 | 2,419 | 2,420 | ±0 | ±0% | 1,000 |
| 2024/08/14 | 2,384 | 2,420 | 2,379 | 2,420 | +36 | +1.5% | 1,100 |
| 2024/08/13 | 2,395 | 2,395 | 2,334 | 2,384 | +14 | +0.6% | 2,400 |
| 2024/08/09 | 2,321 | 2,370 | 2,320 | 2,370 | +50 | +2.2% | 1,200 |
| 2024/08/08 | 2,249 | 2,320 | 2,249 | 2,320 | -29 | -1.2% | 1,100 |
| 2024/08/07 | 2,200 | 2,349 | 2,200 | 2,349 | +118 | +5.3% | 1,500 |
| 2024/08/06 | 2,223 | 2,270 | 2,223 | 2,231 | +9 | +0.4% | 1,300 |
| 2024/08/05 | 2,276 | 2,352 | 2,222 | 2,222 | -297 | -11.8% | 1,300 |
| 2024/08/02 | 2,401 | 2,551 | 2,400 | 2,519 | +117 | +4.9% | 2,200 |
| 2024/08/01 | 2,470 | 2,470 | 2,402 | 2,402 | -68 | -2.8% | 1,100 |
| 2024/07/31 | 2,470 | 2,470 | 2,470 | 2,470 | +4 | +0.2% | 100 |
| 2024/07/30 | 2,466 | 2,466 | 2,466 | 2,466 | +19 | +0.8% | 200 |
| 2024/07/29 | 2,449 | 2,487 | 2,442 | 2,447 | -2 | -0.1% | 400 |
| 2024/07/26 | 2,524 | 2,524 | 2,424 | 2,449 | -75 | -3% | 700 |
| 2024/07/25 | 2,512 | 2,588 | 2,450 | 2,524 | -26 | -1% | 1,200 |
| 2024/07/24 | 2,563 | 2,563 | 2,550 | 2,550 | -13 | -0.5% | 600 |
| 2024/07/23 | 2,576 | 2,576 | 2,563 | 2,563 | -13 | -0.5% | 800 |
| 2024/07/22 | 2,598 | 2,598 | 2,576 | 2,576 | +1 | ±0% | 1,000 |
| 2024/07/19 | 2,575 | 2,575 | 2,575 | 2,575 | +9 | +0.4% | 100 |
| 2024/07/18 | 2,595 | 2,595 | 2,558 | 2,566 | -34 | -1.3% | 1,900 |
| 2024/07/17 | 2,597 | 2,605 | 2,592 | 2,600 | +3 | +0.1% | 3,000 |
| 2024/07/16 | 2,647 | 2,647 | 2,597 | 2,597 | -87 | -3.2% | 1,700 |
| 2024/07/12 | 2,616 | 2,684 | 2,586 | 2,684 | +84 | +3.2% | 2,400 |
| 2024/07/11 | 2,597 | 2,618 | 2,597 | 2,600 | +15 | +0.6% | 2,700 |
| 2024/07/10 | 2,599 | 2,599 | 2,580 | 2,585 | +1 | ±0% | 1,900 |
| 2024/07/09 | 2,618 | 2,618 | 2,581 | 2,584 | +4 | +0.2% | 3,200 |
| 2024/07/08 | 2,590 | 2,590 | 2,580 | 2,580 | -10 | -0.4% | 600 |
| 2024/07/05 | 2,610 | 2,610 | 2,582 | 2,590 | -18 | -0.7% | 1,300 |
| 2024/07/04 | 2,610 | 2,615 | 2,595 | 2,608 | -1 | ±0% | 13,200 |
| 2024/07/03 | 2,581 | 2,609 | 2,569 | 2,609 | +28 | +1.1% | 2,100 |
| 2024/07/02 | 2,580 | 2,606 | 2,580 | 2,581 | +18 | +0.7% | 3,700 |
| 2024/07/01 | 2,543 | 2,593 | 2,543 | 2,563 | +21 | +0.8% | 2,500 |
| 2024/06/28 | 2,625 | 2,625 | 2,542 | 2,542 | -60 | -2.3% | 11,800 |
| 2024/06/27 | 2,649 | 2,649 | 2,602 | 2,602 | +2 | +0.1% | 4,600 |
| 2024/06/26 | 2,650 | 2,650 | 2,600 | 2,600 | -50 | -1.9% | 1,000 |
| 2024/06/25 | 2,652 | 2,654 | 2,650 | 2,650 | -2 | -0.1% | 1,400 |
| 2024/06/24 | 2,611 | 2,660 | 2,611 | 2,652 | -9 | -0.3% | 2,200 |
| 2024/06/21 | 2,661 | 2,661 | 2,661 | 2,661 | ±0 | ±0% | 200 |
151～
200
件表示中 / 3681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 | 246,000円 | -10.2% | -47.6% | 4.47% | 9.15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 |
| 日プラスト | 30,600円 | -1.8% | -52.1% | 4.90% | 6.44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 | 44,700円 | -3.0% | +5.8% | 2.24% | 11.51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 | 81,500円 | +7.6% | +50.6% | 4.91% | 7.21倍 | 0.18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 | 78,700円 | +4.6% | +4.3% | 3.81% | 8.05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
チャート関連のコラム
