ニチコンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,415 | 1,441 | 1,403 | 1,410 | +11 | +0.8% | 677,700 |
2023/09/28 | 1,395 | 1,407 | 1,385 | 1,399 | +6 | +0.4% | 596,400 |
2023/09/27 | 1,366 | 1,395 | 1,358 | 1,393 | +24 | +1.8% | 488,300 |
2023/09/26 | 1,367 | 1,377 | 1,358 | 1,369 | +4 | +0.3% | 277,600 |
2023/09/25 | 1,351 | 1,367 | 1,344 | 1,365 | +15 | +1.1% | 244,400 |
2023/09/22 | 1,342 | 1,360 | 1,332 | 1,350 | -9 | -0.7% | 362,100 |
2023/09/21 | 1,348 | 1,364 | 1,345 | 1,359 | +14 | +1% | 329,300 |
2023/09/20 | 1,389 | 1,389 | 1,345 | 1,345 | -17 | -1.2% | 575,200 |
2023/09/19 | 1,367 | 1,367 | 1,332 | 1,362 | -12 | -0.9% | 952,100 |
2023/09/15 | 1,376 | 1,385 | 1,371 | 1,374 | +8 | +0.6% | 471,300 |
2023/09/14 | 1,377 | 1,379 | 1,361 | 1,366 | -8 | -0.6% | 295,000 |
2023/09/13 | 1,380 | 1,383 | 1,367 | 1,374 | -14 | -1% | 362,000 |
2023/09/12 | 1,368 | 1,388 | 1,365 | 1,388 | +23 | +1.7% | 277,700 |
2023/09/11 | 1,363 | 1,376 | 1,359 | 1,365 | +7 | +0.5% | 275,500 |
2023/09/08 | 1,368 | 1,370 | 1,354 | 1,358 | -12 | -0.9% | 382,100 |
2023/09/07 | 1,391 | 1,398 | 1,370 | 1,370 | -24 | -1.7% | 525,700 |
2023/09/06 | 1,404 | 1,412 | 1,394 | 1,394 | -11 | -0.8% | 410,700 |
2023/09/05 | 1,409 | 1,409 | 1,397 | 1,405 | -11 | -0.8% | 413,200 |
2023/09/04 | 1,413 | 1,417 | 1,388 | 1,416 | +8 | +0.6% | 369,700 |
2023/09/01 | 1,408 | 1,417 | 1,401 | 1,408 | ±0 | ±0% | 271,300 |
2023/08/31 | 1,413 | 1,413 | 1,399 | 1,408 | -5 | -0.4% | 279,700 |
2023/08/30 | 1,406 | 1,421 | 1,402 | 1,413 | +18 | +1.3% | 313,200 |
2023/08/29 | 1,408 | 1,413 | 1,394 | 1,395 | -11 | -0.8% | 265,200 |
2023/08/28 | 1,394 | 1,420 | 1,386 | 1,406 | +42 | +3.1% | 558,600 |
2023/08/25 | 1,361 | 1,373 | 1,355 | 1,364 | -16 | -1.2% | 461,200 |
2023/08/24 | 1,398 | 1,398 | 1,377 | 1,380 | -5 | -0.4% | 286,100 |
2023/08/23 | 1,370 | 1,388 | 1,365 | 1,385 | +41 | +3.1% | 700,300 |
2023/08/22 | 1,345 | 1,345 | 1,331 | 1,344 | +16 | +1.2% | 152,400 |
2023/08/21 | 1,349 | 1,350 | 1,328 | 1,328 | -24 | -1.8% | 256,300 |
2023/08/18 | 1,339 | 1,354 | 1,338 | 1,352 | ±0 | ±0% | 457,100 |
2023/08/17 | 1,351 | 1,360 | 1,333 | 1,352 | ±0 | ±0% | 279,200 |
2023/08/16 | 1,385 | 1,389 | 1,352 | 1,352 | -48 | -3.4% | 321,100 |
2023/08/15 | 1,389 | 1,406 | 1,388 | 1,400 | +21 | +1.5% | 512,400 |
2023/08/14 | 1,389 | 1,401 | 1,371 | 1,379 | -11 | -0.8% | 730,400 |
2023/08/10 | 1,388 | 1,410 | 1,375 | 1,390 | +64 | +4.8% | 1,209,600 |
2023/08/09 | 1,345 | 1,346 | 1,315 | 1,326 | -11 | -0.8% | 869,000 |
2023/08/08 | 1,346 | 1,356 | 1,332 | 1,337 | -4 | -0.3% | 458,200 |
2023/08/07 | 1,345 | 1,354 | 1,328 | 1,341 | -6 | -0.4% | 388,000 |
2023/08/04 | 1,347 | 1,356 | 1,332 | 1,347 | -4 | -0.3% | 742,100 |
2023/08/03 | 1,367 | 1,373 | 1,347 | 1,351 | -40 | -2.9% | 492,400 |
2023/08/02 | 1,393 | 1,407 | 1,382 | 1,391 | -21 | -1.5% | 389,900 |
2023/08/01 | 1,415 | 1,416 | 1,405 | 1,412 | +8 | +0.6% | 256,600 |
2023/07/31 | 1,406 | 1,409 | 1,394 | 1,404 | +19 | +1.4% | 349,000 |
2023/07/28 | 1,385 | 1,390 | 1,361 | 1,385 | -22 | -1.6% | 1,120,200 |
2023/07/27 | 1,416 | 1,417 | 1,387 | 1,407 | -22 | -1.5% | 678,900 |
2023/07/26 | 1,460 | 1,460 | 1,429 | 1,429 | -36 | -2.5% | 411,200 |
2023/07/25 | 1,441 | 1,472 | 1,429 | 1,465 | +37 | +2.6% | 407,700 |
2023/07/24 | 1,427 | 1,431 | 1,416 | 1,428 | +13 | +0.9% | 158,400 |
2023/07/21 | 1,420 | 1,425 | 1,405 | 1,415 | -5 | -0.4% | 458,300 |
2023/07/20 | 1,434 | 1,437 | 1,413 | 1,420 | -10 | -0.7% | 499,500 |
151~
200
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ニチコン」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 |
---|---|---|---|---|---|---|---|---|
ニチコン | 122,800円 | +1.9% | -3.6% | 2.77% | 10.13倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
日置電 | 714,000円 | +7.3% | +6.8% | 2.80% | 14.69倍 | 2.63倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
芝浦メカ | 694,000円 | +3.6% | -17.3% | 2.78% | 12.63倍 | 2.35倍 |
|
半導体やFPD等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
キヤノン電 | 224,900円 | +0.7% | +1.5% | 2.67% | 14.93倍 | 0.81倍 |
|
キヤノンの製造子会社。カメラシャッター製造やLBPのレーザースキャナー・組み立てが柱 |
サン電子 | 411,500円 | +22.3% | - | 0.36% | 184.28倍 | 2.46倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム