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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,567 | 2,588 | 2,566 | 2,588 | +19 | +0.7% | 1,100 |
| 2024/05/24 | 2,574 | 2,574 | 2,514 | 2,569 | -10 | -0.4% | 1,200 |
| 2024/05/23 | 2,561 | 2,579 | 2,561 | 2,579 | +9 | +0.4% | 300 |
| 2024/05/22 | 2,568 | 2,600 | 2,567 | 2,570 | +15 | +0.6% | 800 |
| 2024/05/21 | 2,615 | 2,615 | 2,555 | 2,555 | -77 | -2.9% | 2,900 |
| 2024/05/20 | 2,625 | 2,632 | 2,625 | 2,632 | +58 | +2.3% | 300 |
| 2024/05/17 | 2,582 | 2,635 | 2,549 | 2,574 | -8 | -0.3% | 4,500 |
| 2024/05/16 | 2,641 | 2,642 | 2,560 | 2,582 | -209 | -7.5% | 8,200 |
| 2024/05/15 | 2,882 | 2,882 | 2,790 | 2,791 | -64 | -2.2% | 3,400 |
| 2024/05/14 | 2,818 | 2,889 | 2,818 | 2,855 | +5 | +0.2% | 6,300 |
| 2024/05/13 | 2,830 | 2,850 | 2,830 | 2,850 | +17 | +0.6% | 400 |
| 2024/05/10 | 2,864 | 2,864 | 2,833 | 2,833 | -29 | -1% | 1,000 |
| 2024/05/09 | 2,874 | 2,874 | 2,862 | 2,862 | +38 | +1.3% | 900 |
| 2024/05/08 | 2,852 | 2,876 | 2,824 | 2,824 | -28 | -1% | 2,500 |
| 2024/05/07 | 2,850 | 2,931 | 2,850 | 2,852 | +2 | +0.1% | 1,000 |
| 2024/05/02 | 2,850 | 2,850 | 2,850 | 2,850 | +21 | +0.7% | 1,100 |
| 2024/05/01 | 2,829 | 2,829 | 2,829 | 2,829 | +74 | +2.7% | 100 |
| 2024/04/30 | 2,755 | 2,755 | 2,755 | 2,755 | -35 | -1.3% | 100 |
| 2024/04/26 | 2,790 | 2,790 | 2,790 | 2,790 | - | - | 300 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,748 | 2,790 | 2,748 | 2,790 | - | - | 900 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,739 | 2,739 | 2,739 | 2,739 | -50 | -1.8% | 500 |
| 2024/04/19 | 2,801 | 2,801 | 2,750 | 2,789 | -12 | -0.4% | 900 |
| 2024/04/18 | 2,807 | 2,817 | 2,801 | 2,801 | -44 | -1.5% | 700 |
| 2024/04/17 | 2,850 | 2,850 | 2,805 | 2,845 | -5 | -0.2% | 1,900 |
| 2024/04/16 | 2,845 | 2,852 | 2,845 | 2,850 | ±0 | ±0% | 1,100 |
| 2024/04/15 | 2,853 | 2,853 | 2,848 | 2,850 | -8 | -0.3% | 1,000 |
| 2024/04/12 | 2,858 | 2,858 | 2,858 | 2,858 | - | - | 100 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 2,850 | 2,858 | 2,850 | 2,858 | +18 | +0.6% | 400 |
| 2024/04/09 | 2,850 | 2,850 | 2,840 | 2,840 | -10 | -0.4% | 200 |
| 2024/04/08 | 2,900 | 2,900 | 2,850 | 2,850 | ±0 | ±0% | 500 |
| 2024/04/05 | 2,840 | 2,850 | 2,838 | 2,850 | -28 | -1% | 500 |
| 2024/04/04 | 2,795 | 2,878 | 2,795 | 2,878 | - | - | 300 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 2,851 | 2,851 | 2,821 | 2,825 | +24 | +0.9% | 500 |
| 2024/04/01 | 2,860 | 2,860 | 2,801 | 2,801 | - | - | 500 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 2,781 | 2,810 | 2,781 | 2,810 | -90 | -3.1% | 700 |
| 2024/03/27 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 400 |
| 2024/03/26 | 2,940 | 2,943 | 2,900 | 2,900 | -20 | -0.7% | 1,500 |
| 2024/03/25 | 2,915 | 2,920 | 2,915 | 2,920 | +5 | +0.2% | 200 |
| 2024/03/22 | 2,920 | 2,920 | 2,915 | 2,915 | +5 | +0.2% | 300 |
| 2024/03/21 | 2,880 | 2,910 | 2,880 | 2,910 | +65 | +2.3% | 2,300 |
| 2024/03/19 | 2,850 | 2,870 | 2,845 | 2,845 | -4 | -0.1% | 800 |
| 2024/03/18 | 2,890 | 2,899 | 2,799 | 2,849 | - | - | 1,100 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 2,786 | 2,889 | 2,786 | 2,889 | +103 | +3.7% | 700 |
| 2024/03/13 | 2,825 | 2,825 | 2,776 | 2,786 | -39 | -1.4% | 700 |
251～
300
件表示中 / 3713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 | 252,700円 | -6.7% | -35.3% | 4.35% | 15.67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 | 84,900円 | +0.5% | +136.1% | 3.53% | 17.88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 | 85,100円 | +0.5% | +8.1% | 3.70% | 6.49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 |
| ＧＭＢ | 80,700円 | +1.2% | -1.0% | 4.96% | 9.52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 |
市場注目の銘柄
チャート関連のコラム
