ＮＫＫスイッチズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 5,630 | 5,800 | 5,560 | 5,570 | +140 | +2.6% | 3,600 |
| 2021/12/15 | 5,560 | 5,660 | 5,420 | 5,430 | -220 | -3.9% | 6,700 |
| 2021/12/14 | 5,840 | 5,860 | 5,540 | 5,650 | -290 | -4.9% | 2,800 |
| 2021/12/13 | 5,940 | 6,150 | 5,940 | 5,940 | +190 | +3.3% | 5,100 |
| 2021/12/10 | 5,500 | 5,750 | 5,500 | 5,750 | +230 | +4.2% | 3,100 |
| 2021/12/09 | 5,430 | 5,520 | 5,380 | 5,520 | +90 | +1.7% | 1,200 |
| 2021/12/08 | 5,360 | 5,500 | 5,320 | 5,430 | +100 | +1.9% | 2,100 |
| 2021/12/07 | 5,360 | 5,360 | 5,270 | 5,330 | +30 | +0.6% | 1,500 |
| 2021/12/06 | 5,350 | 5,350 | 5,220 | 5,300 | ±0 | ±0% | 900 |
| 2021/12/03 | 5,220 | 5,300 | 5,180 | 5,300 | +90 | +1.7% | 400 |
| 2021/12/02 | 5,290 | 5,320 | 5,180 | 5,210 | -190 | -3.5% | 1,600 |
| 2021/12/01 | 5,320 | 5,440 | 5,320 | 5,400 | +110 | +2.1% | 1,200 |
| 2021/11/30 | 5,330 | 5,340 | 5,290 | 5,290 | +10 | +0.2% | 900 |
| 2021/11/29 | 5,490 | 5,490 | 5,280 | 5,280 | -290 | -5.2% | 2,500 |
| 2021/11/26 | 5,710 | 5,770 | 5,570 | 5,570 | -210 | -3.6% | 2,200 |
| 2021/11/25 | 5,820 | 5,850 | 5,740 | 5,780 | -30 | -0.5% | 1,600 |
| 2021/11/24 | 5,980 | 5,980 | 5,800 | 5,810 | -10 | -0.2% | 900 |
| 2021/11/22 | 5,830 | 5,910 | 5,820 | 5,820 | +20 | +0.3% | 1,800 |
| 2021/11/19 | 5,900 | 6,100 | 5,670 | 5,800 | -100 | -1.7% | 4,300 |
| 2021/11/18 | 5,600 | 5,920 | 5,520 | 5,900 | +620 | +11.7% | 12,400 |
| 2021/11/17 | 5,340 | 5,340 | 5,280 | 5,280 | +30 | +0.6% | 700 |
| 2021/11/16 | 5,270 | 5,420 | 5,250 | 5,250 | ±0 | ±0% | 1,200 |
| 2021/11/15 | 5,400 | 5,500 | 5,230 | 5,250 | -250 | -4.5% | 2,800 |
| 2021/11/12 | 5,410 | 5,510 | 5,410 | 5,500 | +330 | +6.4% | 1,500 |
| 2021/11/11 | 5,200 | 5,220 | 5,120 | 5,170 | -60 | -1.1% | 1,200 |
| 2021/11/10 | 5,300 | 5,410 | 5,200 | 5,230 | -70 | -1.3% | 2,200 |
| 2021/11/09 | 5,580 | 5,690 | 5,270 | 5,300 | -250 | -4.5% | 6,100 |
| 2021/11/08 | 6,200 | 6,700 | 5,420 | 5,550 | -150 | -2.6% | 25,300 |
| 2021/11/05 | 5,470 | 5,700 | 5,250 | 5,700 | +705 | +14.1% | 10,000 |
| 2021/11/04 | 4,605 | 4,995 | 4,600 | 4,995 | +460 | +10.1% | 7,200 |
| 2021/11/02 | 4,555 | 4,555 | 4,490 | 4,535 | -45 | -1% | 400 |
| 2021/11/01 | 4,545 | 4,580 | 4,545 | 4,580 | +100 | +2.2% | 500 |
| 2021/10/29 | 4,500 | 4,500 | 4,480 | 4,480 | -20 | -0.4% | 24,700 |
| 2021/10/28 | 4,570 | 4,570 | 4,500 | 4,500 | -100 | -2.2% | 400 |
| 2021/10/27 | 4,600 | 4,600 | 4,595 | 4,600 | +15 | +0.3% | 700 |
| 2021/10/26 | 4,590 | 4,595 | 4,585 | 4,585 | +85 | +1.9% | 300 |
| 2021/10/25 | 4,555 | 4,555 | 4,500 | 4,500 | -75 | -1.6% | 600 |
| 2021/10/22 | 4,655 | 4,655 | 4,575 | 4,575 | -80 | -1.7% | 600 |
| 2021/10/21 | 4,795 | 4,795 | 4,655 | 4,655 | -115 | -2.4% | 300 |
| 2021/10/20 | 4,700 | 4,790 | 4,700 | 4,770 | - | - | 500 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 4,650 | 4,650 | 4,585 | 4,650 | +45 | +1% | 1,500 |
| 2021/10/15 | 4,560 | 4,660 | 4,510 | 4,605 | +5 | +0.1% | 2,600 |
| 2021/10/14 | 4,645 | 4,655 | 4,580 | 4,600 | +20 | +0.4% | 700 |
| 2021/10/13 | 4,640 | 4,645 | 4,580 | 4,580 | - | - | 600 |
| 2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/11 | 4,680 | 4,710 | 4,290 | 4,710 | +50 | +1.1% | 7,700 |
| 2021/10/08 | 4,700 | 4,700 | 4,630 | 4,660 | +20 | +0.4% | 300 |
| 2021/10/07 | 4,610 | 4,640 | 4,610 | 4,640 | +20 | +0.4% | 200 |
| 2021/10/06 | 4,620 | 4,620 | 4,620 | 4,620 | -20 | -0.4% | 100 |
901～
950
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ＮＫＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＫＫ | - | +9.7% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
| ユビテック | 25,400円 | +13.4% | - | 0.00% | 75.15倍 | 2.54倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| ＣＧＳＨＤ | 36,600円 | +18.9% | +70.0% | 2.73% | 13.53倍 | 1.09倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| 大日光 | 52,500円 | +0.1% | +28.1% | 3.05% | 6.83倍 | 0.54倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
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
