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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 1,164 | 1,236 | 1,155 | 1,217 | +32 | +2.7% | 873,600 |
| 2010/06/22 | 1,189 | 1,198 | 1,175 | 1,185 | -14 | -1.2% | 329,600 |
| 2010/06/21 | 1,187 | 1,210 | 1,184 | 1,199 | +39 | +3.4% | 324,000 |
| 2010/06/18 | 1,150 | 1,168 | 1,129 | 1,160 | +14 | +1.2% | 435,500 |
| 2010/06/17 | 1,162 | 1,162 | 1,129 | 1,146 | -15 | -1.3% | 283,500 |
| 2010/06/16 | 1,152 | 1,175 | 1,152 | 1,161 | +19 | +1.7% | 319,000 |
| 2010/06/15 | 1,130 | 1,149 | 1,123 | 1,142 | +1 | +0.1% | 219,300 |
| 2010/06/14 | 1,126 | 1,144 | 1,118 | 1,141 | +45 | +4.1% | 296,600 |
| 2010/06/11 | 1,117 | 1,120 | 1,090 | 1,096 | +9 | +0.8% | 447,500 |
| 2010/06/10 | 1,047 | 1,095 | 1,047 | 1,087 | +39 | +3.7% | 497,000 |
| 2010/06/09 | 1,091 | 1,096 | 1,040 | 1,048 | +7 | +0.7% | 766,000 |
| 2010/06/08 | 1,013 | 1,060 | 1,005 | 1,041 | +18 | +1.8% | 440,500 |
| 2010/06/07 | 1,032 | 1,037 | 1,015 | 1,023 | -39 | -3.7% | 430,200 |
| 2010/06/04 | 1,055 | 1,083 | 1,052 | 1,062 | -5 | -0.5% | 570,800 |
| 2010/06/03 | 990 | 1,087 | 984 | 1,067 | +98 | +10.1% | 1,326,000 |
| 2010/06/02 | 981 | 1,000 | 961 | 969 | -22 | -2.2% | 518,900 |
| 2010/06/01 | 1,002 | 1,005 | 983 | 991 | -26 | -2.6% | 393,100 |
| 2010/05/31 | 1,017 | 1,027 | 1,005 | 1,017 | -18 | -1.7% | 430,100 |
| 2010/05/28 | 1,035 | 1,047 | 1,015 | 1,035 | +26 | +2.6% | 761,600 |
| 2010/05/27 | 990 | 1,019 | 987 | 1,009 | +19 | +1.9% | 604,200 |
| 2010/05/26 | 1,005 | 1,020 | 971 | 990 | -20 | -2% | 751,100 |
| 2010/05/25 | 1,072 | 1,072 | 993 | 1,010 | -92 | -8.3% | 876,200 |
| 2010/05/24 | 1,072 | 1,110 | 1,061 | 1,102 | +33 | +3.1% | 609,000 |
| 2010/05/21 | 1,060 | 1,079 | 1,036 | 1,069 | -24 | -2.2% | 461,600 |
| 2010/05/20 | 1,117 | 1,159 | 1,087 | 1,093 | +6 | +0.6% | 680,100 |
| 2010/05/19 | 1,075 | 1,090 | 1,034 | 1,087 | -18 | -1.6% | 606,600 |
| 2010/05/18 | 1,120 | 1,124 | 1,089 | 1,105 | -24 | -2.1% | 350,500 |
| 2010/05/17 | 1,182 | 1,192 | 1,106 | 1,129 | -90 | -7.4% | 698,900 |
| 2010/05/14 | 1,211 | 1,240 | 1,196 | 1,219 | -21 | -1.7% | 512,100 |
| 2010/05/13 | 1,207 | 1,261 | 1,205 | 1,240 | +53 | +4.5% | 586,500 |
| 2010/05/12 | 1,144 | 1,217 | 1,143 | 1,187 | +55 | +4.9% | 773,800 |
| 2010/05/11 | 1,170 | 1,174 | 1,114 | 1,132 | -17 | -1.5% | 610,700 |
| 2010/05/10 | 1,124 | 1,168 | 1,114 | 1,149 | -5 | -0.4% | 522,200 |
| 2010/05/07 | 1,146 | 1,167 | 1,093 | 1,154 | -71 | -5.8% | 734,700 |
| 2010/05/06 | 1,236 | 1,244 | 1,220 | 1,225 | -41 | -3.2% | 290,900 |
| 2010/04/30 | 1,270 | 1,279 | 1,256 | 1,266 | +13 | +1% | 289,900 |
| 2010/04/28 | 1,260 | 1,261 | 1,241 | 1,253 | -37 | -2.9% | 328,300 |
| 2010/04/27 | 1,289 | 1,295 | 1,275 | 1,290 | -2 | -0.2% | 310,900 |
| 2010/04/26 | 1,280 | 1,299 | 1,273 | 1,292 | +30 | +2.4% | 272,300 |
| 2010/04/23 | 1,250 | 1,269 | 1,238 | 1,262 | +3 | +0.2% | 498,100 |
| 2010/04/22 | 1,240 | 1,261 | 1,225 | 1,259 | +20 | +1.6% | 696,200 |
| 2010/04/21 | 1,177 | 1,244 | 1,173 | 1,239 | +80 | +6.9% | 897,500 |
| 2010/04/20 | 1,156 | 1,180 | 1,150 | 1,159 | +19 | +1.7% | 479,600 |
| 2010/04/19 | 1,109 | 1,151 | 1,105 | 1,140 | +1 | +0.1% | 467,600 |
| 2010/04/16 | 1,159 | 1,162 | 1,124 | 1,139 | -17 | -1.5% | 379,000 |
| 2010/04/15 | 1,150 | 1,159 | 1,144 | 1,156 | -3 | -0.3% | 256,900 |
| 2010/04/14 | 1,146 | 1,185 | 1,137 | 1,159 | +29 | +2.6% | 463,900 |
| 2010/04/13 | 1,153 | 1,153 | 1,119 | 1,130 | -10 | -0.9% | 242,000 |
| 2010/04/12 | 1,167 | 1,169 | 1,139 | 1,140 | -17 | -1.5% | 198,000 |
| 2010/04/09 | 1,146 | 1,160 | 1,141 | 1,157 | +12 | +1% | 168,300 |
3401～
3450
件表示中 / 3456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% | 10.12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 |
| サン電子 | 412,000円 | +22.3% | - | 0.36% | 184.75倍 | 2.47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 |
| 芝浦メカ | 693,000円 | +3.6% | -17.3% | 2.78% | 12.61倍 | 2.34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 |
| 山洋電 | 732,000円 | -6.7% | -18.9% | 2.05% | 10.78倍 | 0.79倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| キヤノン電 | 224,100円 | +0.7% | +1.5% | 2.68% | 14.88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 |
市場注目の銘柄
チャート関連のコラム
