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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,838 | 1,838 | 1,806 | 1,810 | -28 | -1.5% | 1,300 |
| 2023/02/03 | 1,835 | 1,838 | 1,835 | 1,838 | +10 | +0.5% | 600 |
| 2023/02/02 | 1,838 | 1,838 | 1,828 | 1,828 | -10 | -0.5% | 200 |
| 2023/02/01 | 1,830 | 1,840 | 1,803 | 1,838 | +20 | +1.1% | 800 |
| 2023/01/31 | 1,810 | 1,839 | 1,810 | 1,818 | +8 | +0.4% | 1,100 |
| 2023/01/30 | 1,804 | 1,810 | 1,802 | 1,810 | +8 | +0.4% | 9,100 |
| 2023/01/27 | 1,801 | 1,802 | 1,798 | 1,802 | +9 | +0.5% | 400 |
| 2023/01/26 | 1,789 | 1,801 | 1,789 | 1,793 | -11 | -0.6% | 500 |
| 2023/01/25 | 1,814 | 1,814 | 1,804 | 1,804 | -11 | -0.6% | 600 |
| 2023/01/24 | 1,776 | 1,815 | 1,776 | 1,815 | +39 | +2.2% | 1,000 |
| 2023/01/23 | 1,776 | 1,776 | 1,776 | 1,776 | ±0 | ±0% | 300 |
| 2023/01/20 | 1,776 | 1,776 | 1,776 | 1,776 | ±0 | ±0% | 500 |
| 2023/01/19 | 1,790 | 1,790 | 1,776 | 1,776 | -14 | -0.8% | 200 |
| 2023/01/18 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 100 |
| 2023/01/17 | 1,790 | 1,790 | 1,789 | 1,790 | +15 | +0.8% | 500 |
| 2023/01/16 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
| 2023/01/13 | 1,775 | 1,775 | 1,775 | 1,775 | - | - | 100 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,775 | 1,775 | 1,775 | 1,775 | +3 | +0.2% | 200 |
| 2023/01/10 | 1,773 | 1,773 | 1,772 | 1,772 | -29 | -1.6% | 1,300 |
| 2023/01/06 | 1,805 | 1,805 | 1,801 | 1,801 | -19 | -1% | 300 |
| 2023/01/05 | 1,804 | 1,820 | 1,804 | 1,820 | +34 | +1.9% | 600 |
| 2023/01/04 | 1,825 | 1,825 | 1,786 | 1,786 | -40 | -2.2% | 600 |
| 2022/12/30 | 1,771 | 1,826 | 1,771 | 1,826 | +15 | +0.8% | 700 |
| 2022/12/29 | 1,781 | 1,833 | 1,781 | 1,811 | +30 | +1.7% | 800 |
| 2022/12/28 | 1,785 | 1,785 | 1,781 | 1,781 | -4 | -0.2% | 300 |
| 2022/12/27 | 1,784 | 1,785 | 1,784 | 1,785 | ±0 | ±0% | 500 |
| 2022/12/26 | 1,788 | 1,788 | 1,785 | 1,785 | -4 | -0.2% | 500 |
| 2022/12/23 | 1,789 | 1,789 | 1,789 | 1,789 | ±0 | ±0% | 100 |
| 2022/12/22 | 1,789 | 1,789 | 1,789 | 1,789 | -1 | -0.1% | 100 |
| 2022/12/21 | 1,786 | 1,790 | 1,786 | 1,790 | ±0 | ±0% | 300 |
| 2022/12/20 | 1,800 | 1,800 | 1,788 | 1,790 | -10 | -0.6% | 500 |
| 2022/12/19 | 1,797 | 1,800 | 1,797 | 1,800 | ±0 | ±0% | 500 |
| 2022/12/16 | 1,797 | 1,800 | 1,797 | 1,800 | +3 | +0.2% | 300 |
| 2022/12/15 | 1,797 | 1,797 | 1,797 | 1,797 | - | - | 200 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,801 | 1,801 | 1,801 | 1,801 | -19 | -1% | 600 |
| 2022/12/12 | 1,808 | 1,820 | 1,808 | 1,820 | +30 | +1.7% | 1,300 |
| 2022/12/09 | 1,790 | 1,790 | 1,783 | 1,790 | +7 | +0.4% | 800 |
| 2022/12/08 | 1,784 | 1,784 | 1,783 | 1,783 | -1 | -0.1% | 600 |
| 2022/12/07 | 1,784 | 1,784 | 1,784 | 1,784 | - | - | 400 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,802 | 1,802 | 1,802 | 1,802 | +8 | +0.4% | 900 |
| 2022/12/02 | 1,798 | 1,798 | 1,794 | 1,794 | -2 | -0.1% | 500 |
| 2022/12/01 | 1,820 | 1,820 | 1,796 | 1,796 | -4 | -0.2% | 200 |
| 2022/11/30 | 1,808 | 1,808 | 1,800 | 1,800 | -5 | -0.3% | 600 |
| 2022/11/29 | 1,810 | 1,811 | 1,805 | 1,805 | -20 | -1.1% | 800 |
| 2022/11/28 | 1,833 | 1,833 | 1,806 | 1,825 | - | - | 1,500 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 1,807 | 1,839 | 1,807 | 1,839 | +27 | +1.5% | 200 |
401～
450
件表示中 / 3544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 | - | -9.1% | -50.7% | - | - | - |
|
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 |
| ＧＭＢ | 120,600円 | +11.1% | +99.5% | 3.32% | 6.40倍 | 0.28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 |
| 河西工 | 16,100円 | +2.7% | -34.9% | 0.00% | - | 0.50倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| エイケン工業 | 369,000円 | +8.2% | +90.5% | 2.98% | 19.28倍 | 0.66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 |
| ファルテック | 46,100円 | -6.0% | -15.8% | 0.00% | 7.21倍 | 0.26倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
