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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,155 | 1,177 | 1,154 | 1,162 | -8 | -0.7% | 114,700 |
| 2025/04/30 | 1,168 | 1,170 | 1,153 | 1,170 | +10 | +0.9% | 116,400 |
| 2025/04/28 | 1,176 | 1,183 | 1,158 | 1,160 | -7 | -0.6% | 174,900 |
| 2025/04/25 | 1,145 | 1,172 | 1,139 | 1,167 | +33 | +2.9% | 192,800 |
| 2025/04/24 | 1,150 | 1,153 | 1,134 | 1,134 | +7 | +0.6% | 172,900 |
| 2025/04/23 | 1,128 | 1,150 | 1,120 | 1,127 | +45 | +4.2% | 229,200 |
| 2025/04/22 | 1,080 | 1,091 | 1,079 | 1,082 | -9 | -0.8% | 219,100 |
| 2025/04/21 | 1,106 | 1,114 | 1,084 | 1,091 | -26 | -2.3% | 211,100 |
| 2025/04/18 | 1,112 | 1,119 | 1,104 | 1,117 | +11 | +1% | 151,300 |
| 2025/04/17 | 1,095 | 1,106 | 1,094 | 1,106 | +5 | +0.5% | 104,600 |
| 2025/04/16 | 1,110 | 1,115 | 1,089 | 1,101 | -14 | -1.3% | 142,900 |
| 2025/04/15 | 1,106 | 1,119 | 1,104 | 1,115 | +10 | +0.9% | 131,200 |
| 2025/04/14 | 1,103 | 1,117 | 1,102 | 1,105 | +24 | +2.2% | 152,000 |
| 2025/04/11 | 1,079 | 1,089 | 1,043 | 1,081 | -14 | -1.3% | 252,000 |
| 2025/04/10 | 1,093 | 1,103 | 1,076 | 1,095 | +87 | +8.6% | 392,000 |
| 2025/04/09 | 1,033 | 1,037 | 996 | 1,008 | -55 | -5.2% | 350,200 |
| 2025/04/08 | 1,051 | 1,089 | 1,047 | 1,063 | +64 | +6.4% | 246,700 |
| 2025/04/07 | 1,000 | 1,025 | 978 | 999 | -91 | -8.3% | 448,300 |
| 2025/04/04 | 1,126 | 1,136 | 1,064 | 1,090 | -79 | -6.8% | 323,400 |
| 2025/04/03 | 1,159 | 1,181 | 1,153 | 1,169 | -44 | -3.6% | 340,200 |
| 2025/04/02 | 1,217 | 1,224 | 1,209 | 1,213 | ±0 | ±0% | 234,900 |
| 2025/04/01 | 1,249 | 1,249 | 1,209 | 1,213 | -11 | -0.9% | 314,100 |
| 2025/03/31 | 1,236 | 1,241 | 1,216 | 1,224 | -41 | -3.2% | 350,700 |
| 2025/03/28 | 1,273 | 1,280 | 1,251 | 1,265 | -24 | -1.9% | 659,900 |
| 2025/03/27 | 1,281 | 1,289 | 1,275 | 1,289 | -7 | -0.5% | 217,300 |
| 2025/03/26 | 1,313 | 1,313 | 1,294 | 1,296 | -10 | -0.8% | 187,200 |
| 2025/03/25 | 1,294 | 1,311 | 1,285 | 1,306 | +39 | +3.1% | 246,700 |
| 2025/03/24 | 1,294 | 1,294 | 1,265 | 1,267 | -34 | -2.6% | 149,700 |
| 2025/03/21 | 1,301 | 1,308 | 1,293 | 1,301 | -7 | -0.5% | 261,300 |
| 2025/03/19 | 1,320 | 1,335 | 1,307 | 1,308 | -8 | -0.6% | 270,400 |
| 2025/03/18 | 1,320 | 1,325 | 1,314 | 1,316 | +7 | +0.5% | 275,900 |
| 2025/03/17 | 1,287 | 1,316 | 1,287 | 1,309 | +25 | +1.9% | 326,100 |
| 2025/03/14 | 1,271 | 1,289 | 1,266 | 1,284 | +13 | +1% | 232,900 |
| 2025/03/13 | 1,280 | 1,299 | 1,271 | 1,271 | -11 | -0.9% | 276,800 |
| 2025/03/12 | 1,258 | 1,286 | 1,247 | 1,282 | +14 | +1.1% | 341,800 |
| 2025/03/11 | 1,275 | 1,275 | 1,246 | 1,268 | -8 | -0.6% | 340,800 |
| 2025/03/10 | 1,278 | 1,286 | 1,269 | 1,276 | +3 | +0.2% | 275,400 |
| 2025/03/07 | 1,258 | 1,285 | 1,255 | 1,273 | -1 | -0.1% | 284,900 |
| 2025/03/06 | 1,275 | 1,283 | 1,261 | 1,274 | +23 | +1.8% | 321,300 |
| 2025/03/05 | 1,256 | 1,272 | 1,243 | 1,251 | -8 | -0.6% | 250,900 |
| 2025/03/04 | 1,253 | 1,260 | 1,239 | 1,259 | +16 | +1.3% | 358,100 |
| 2025/03/03 | 1,264 | 1,264 | 1,236 | 1,243 | -7 | -0.6% | 202,200 |
| 2025/02/28 | 1,258 | 1,262 | 1,230 | 1,250 | -23 | -1.8% | 443,200 |
| 2025/02/27 | 1,234 | 1,276 | 1,233 | 1,273 | +39 | +3.2% | 441,300 |
| 2025/02/26 | 1,237 | 1,239 | 1,221 | 1,234 | -3 | -0.2% | 397,200 |
| 2025/02/25 | 1,242 | 1,255 | 1,234 | 1,237 | -5 | -0.4% | 427,300 |
| 2025/02/21 | 1,241 | 1,248 | 1,223 | 1,242 | +1 | +0.1% | 356,800 |
| 2025/02/20 | 1,235 | 1,251 | 1,230 | 1,241 | -9 | -0.7% | 317,100 |
| 2025/02/19 | 1,231 | 1,265 | 1,230 | 1,250 | +20 | +1.6% | 288,600 |
| 2025/02/18 | 1,247 | 1,248 | 1,230 | 1,230 | -13 | -1% | 203,200 |
1～
50
件表示中 / 3691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 | 116,200円 | -3.1% | -38.6% | 3.01% | 12.91倍 | 0.69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 |
| ＯＫＩ | 95,400円 | +7.4% | -20.7% | 3.14% | 8.71倍 | 0.60倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| マクセル | 175,400円 | +5.2% | +12.6% | 2.85% | 10.81倍 | 0.83倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| 古野電 | 251,200円 | +0.4% | -11.7% | 4.38% | 8.82倍 | 1.10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 |
| ワコム | 54,800円 | -2.8% | +1.5% | 4.01% | 14.74倍 | 2.20倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
