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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,292 | 1,313 | 1,292 | 1,303 | +13 | +1% | 332,800 |
| 2024/01/09 | 1,322 | 1,322 | 1,282 | 1,290 | -19 | -1.5% | 431,000 |
| 2024/01/05 | 1,314 | 1,315 | 1,303 | 1,309 | ±0 | ±0% | 315,400 |
| 2024/01/04 | 1,298 | 1,311 | 1,281 | 1,309 | +11 | +0.8% | 419,400 |
| 2023/12/29 | 1,308 | 1,308 | 1,288 | 1,298 | -13 | -1% | 347,100 |
| 2023/12/28 | 1,302 | 1,315 | 1,297 | 1,311 | -2 | -0.2% | 313,400 |
| 2023/12/27 | 1,293 | 1,317 | 1,293 | 1,313 | +26 | +2% | 287,200 |
| 2023/12/26 | 1,298 | 1,303 | 1,285 | 1,287 | -16 | -1.2% | 357,200 |
| 2023/12/25 | 1,318 | 1,329 | 1,300 | 1,303 | -4 | -0.3% | 287,200 |
| 2023/12/22 | 1,320 | 1,326 | 1,298 | 1,307 | -10 | -0.8% | 430,500 |
| 2023/12/21 | 1,305 | 1,328 | 1,302 | 1,317 | -10 | -0.8% | 367,400 |
| 2023/12/20 | 1,317 | 1,333 | 1,311 | 1,327 | +18 | +1.4% | 453,200 |
| 2023/12/19 | 1,304 | 1,309 | 1,292 | 1,309 | -5 | -0.4% | 342,500 |
| 2023/12/18 | 1,320 | 1,326 | 1,294 | 1,314 | -19 | -1.4% | 450,600 |
| 2023/12/15 | 1,342 | 1,344 | 1,326 | 1,333 | -2 | -0.1% | 413,700 |
| 2023/12/14 | 1,388 | 1,388 | 1,332 | 1,335 | -56 | -4% | 359,200 |
| 2023/12/13 | 1,375 | 1,398 | 1,375 | 1,391 | +17 | +1.2% | 311,000 |
| 2023/12/12 | 1,401 | 1,401 | 1,368 | 1,374 | -9 | -0.7% | 200,800 |
| 2023/12/11 | 1,384 | 1,398 | 1,375 | 1,383 | +11 | +0.8% | 245,300 |
| 2023/12/08 | 1,396 | 1,396 | 1,366 | 1,372 | -37 | -2.6% | 764,200 |
| 2023/12/07 | 1,471 | 1,474 | 1,409 | 1,409 | -32 | -2.2% | 461,300 |
| 2023/12/06 | 1,435 | 1,446 | 1,431 | 1,441 | +10 | +0.7% | 327,700 |
| 2023/12/05 | 1,450 | 1,465 | 1,431 | 1,431 | -24 | -1.6% | 370,000 |
| 2023/12/04 | 1,455 | 1,474 | 1,445 | 1,455 | -6 | -0.4% | 300,100 |
| 2023/12/01 | 1,462 | 1,473 | 1,447 | 1,461 | -10 | -0.7% | 415,500 |
| 2023/11/30 | 1,461 | 1,478 | 1,455 | 1,471 | +40 | +2.8% | 673,900 |
| 2023/11/29 | 1,405 | 1,444 | 1,405 | 1,431 | +11 | +0.8% | 251,700 |
| 2023/11/28 | 1,440 | 1,455 | 1,411 | 1,420 | -16 | -1.1% | 412,700 |
| 2023/11/27 | 1,441 | 1,449 | 1,432 | 1,436 | -5 | -0.3% | 318,100 |
| 2023/11/24 | 1,420 | 1,446 | 1,415 | 1,441 | +49 | +3.5% | 499,300 |
| 2023/11/22 | 1,393 | 1,418 | 1,385 | 1,392 | -7 | -0.5% | 309,200 |
| 2023/11/21 | 1,389 | 1,406 | 1,388 | 1,399 | +10 | +0.7% | 349,500 |
| 2023/11/20 | 1,404 | 1,407 | 1,387 | 1,389 | -15 | -1.1% | 262,600 |
| 2023/11/17 | 1,409 | 1,409 | 1,385 | 1,404 | -6 | -0.4% | 280,800 |
| 2023/11/16 | 1,429 | 1,435 | 1,393 | 1,410 | -29 | -2% | 351,700 |
| 2023/11/15 | 1,427 | 1,452 | 1,423 | 1,439 | +16 | +1.1% | 563,300 |
| 2023/11/14 | 1,409 | 1,428 | 1,408 | 1,423 | +17 | +1.2% | 523,700 |
| 2023/11/13 | 1,407 | 1,423 | 1,401 | 1,406 | +14 | +1% | 673,000 |
| 2023/11/10 | 1,410 | 1,413 | 1,370 | 1,392 | ±0 | ±0% | 699,500 |
| 2023/11/09 | 1,354 | 1,411 | 1,354 | 1,392 | +158 | +12.8% | 2,558,900 |
| 2023/11/08 | 1,282 | 1,285 | 1,229 | 1,234 | -43 | -3.4% | 900,600 |
| 2023/11/07 | 1,295 | 1,295 | 1,272 | 1,277 | -17 | -1.3% | 267,400 |
| 2023/11/06 | 1,287 | 1,294 | 1,282 | 1,294 | +33 | +2.6% | 372,400 |
| 2023/11/02 | 1,275 | 1,279 | 1,254 | 1,261 | -1 | -0.1% | 388,600 |
| 2023/11/01 | 1,273 | 1,283 | 1,256 | 1,262 | +14 | +1.1% | 578,600 |
| 2023/10/31 | 1,226 | 1,251 | 1,222 | 1,248 | +17 | +1.4% | 478,300 |
| 2023/10/30 | 1,242 | 1,242 | 1,222 | 1,231 | -20 | -1.6% | 1,579,600 |
| 2023/10/27 | 1,233 | 1,251 | 1,232 | 1,251 | +26 | +2.1% | 379,500 |
| 2023/10/26 | 1,229 | 1,252 | 1,219 | 1,225 | -19 | -1.5% | 467,900 |
| 2023/10/25 | 1,260 | 1,265 | 1,235 | 1,244 | -19 | -1.5% | 592,600 |
201～
250
件表示中 / 3571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 | 100,800円 | +1.9% | -3.6% | 3.37% | 8.31倍 | 0.62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 |
| 図 研 | 365,000円 | +6.6% | +8.5% | 1.64% | 20.30倍 | 2.01倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 250,000円 | +7.1% | +40.8% | 3.00% | 10.53倍 | 1.16倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 日セラミ | 258,800円 | +6.3% | +3.5% | 3.86% | 14.96倍 | 1.15倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ｓａｎｔｅｃＨＤ | 565,000円 | +6.0% | -4.2% | 1.77% | 17.04倍 | 3.75倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム
