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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,297 | 1,300 | 1,277 | 1,284 | -11 | -0.8% | 123,700 |
| 2025/08/13 | 1,286 | 1,307 | 1,278 | 1,295 | +4 | +0.3% | 168,700 |
| 2025/08/12 | 1,300 | 1,307 | 1,279 | 1,291 | -9 | -0.7% | 269,000 |
| 2025/08/08 | 1,290 | 1,302 | 1,282 | 1,300 | +19 | +1.5% | 269,200 |
| 2025/08/07 | 1,275 | 1,300 | 1,272 | 1,281 | +22 | +1.7% | 351,300 |
| 2025/08/06 | 1,325 | 1,338 | 1,243 | 1,259 | -50 | -3.8% | 684,900 |
| 2025/08/05 | 1,304 | 1,325 | 1,301 | 1,309 | -4 | -0.3% | 228,200 |
| 2025/08/04 | 1,288 | 1,314 | 1,287 | 1,313 | -23 | -1.7% | 191,700 |
| 2025/08/01 | 1,310 | 1,336 | 1,304 | 1,336 | +33 | +2.5% | 287,700 |
| 2025/07/31 | 1,282 | 1,305 | 1,282 | 1,303 | +21 | +1.6% | 150,300 |
| 2025/07/30 | 1,288 | 1,291 | 1,274 | 1,282 | -5 | -0.4% | 113,200 |
| 2025/07/29 | 1,271 | 1,287 | 1,268 | 1,287 | -1 | -0.1% | 148,400 |
| 2025/07/28 | 1,277 | 1,299 | 1,277 | 1,288 | +18 | +1.4% | 148,700 |
| 2025/07/25 | 1,270 | 1,278 | 1,265 | 1,270 | +6 | +0.5% | 202,100 |
| 2025/07/24 | 1,249 | 1,269 | 1,249 | 1,264 | +20 | +1.6% | 294,000 |
| 2025/07/23 | 1,232 | 1,249 | 1,232 | 1,244 | +32 | +2.6% | 217,500 |
| 2025/07/22 | 1,218 | 1,240 | 1,212 | 1,212 | -6 | -0.5% | 177,100 |
| 2025/07/18 | 1,233 | 1,239 | 1,218 | 1,218 | -8 | -0.7% | 251,400 |
| 2025/07/17 | 1,201 | 1,229 | 1,201 | 1,226 | +16 | +1.3% | 115,600 |
| 2025/07/16 | 1,222 | 1,225 | 1,205 | 1,210 | -4 | -0.3% | 136,500 |
| 2025/07/15 | 1,190 | 1,214 | 1,181 | 1,214 | -4 | -0.3% | 146,300 |
| 2025/07/14 | 1,215 | 1,224 | 1,207 | 1,218 | -3 | -0.2% | 123,500 |
| 2025/07/11 | 1,222 | 1,232 | 1,215 | 1,221 | +11 | +0.9% | 138,300 |
| 2025/07/10 | 1,228 | 1,228 | 1,199 | 1,210 | -20 | -1.6% | 204,500 |
| 2025/07/09 | 1,214 | 1,230 | 1,212 | 1,230 | +24 | +2% | 174,300 |
| 2025/07/08 | 1,189 | 1,213 | 1,188 | 1,206 | +12 | +1% | 176,200 |
| 2025/07/07 | 1,208 | 1,211 | 1,190 | 1,194 | -21 | -1.7% | 90,900 |
| 2025/07/04 | 1,223 | 1,229 | 1,212 | 1,215 | +1 | +0.1% | 136,700 |
| 2025/07/03 | 1,193 | 1,219 | 1,193 | 1,214 | +23 | +1.9% | 165,700 |
| 2025/07/02 | 1,188 | 1,202 | 1,187 | 1,191 | -5 | -0.4% | 144,100 |
| 2025/07/01 | 1,188 | 1,198 | 1,178 | 1,196 | +7 | +0.6% | 144,800 |
| 2025/06/30 | 1,192 | 1,203 | 1,185 | 1,189 | +6 | +0.5% | 185,800 |
| 2025/06/27 | 1,178 | 1,194 | 1,171 | 1,183 | +13 | +1.1% | 161,500 |
| 2025/06/26 | 1,153 | 1,170 | 1,153 | 1,170 | +8 | +0.7% | 101,100 |
| 2025/06/25 | 1,150 | 1,162 | 1,140 | 1,162 | +12 | +1% | 122,500 |
| 2025/06/24 | 1,166 | 1,170 | 1,146 | 1,150 | -2 | -0.2% | 85,000 |
| 2025/06/23 | 1,156 | 1,156 | 1,134 | 1,152 | -8 | -0.7% | 98,000 |
| 2025/06/20 | 1,159 | 1,169 | 1,155 | 1,160 | ±0 | ±0% | 216,100 |
| 2025/06/19 | 1,156 | 1,164 | 1,150 | 1,160 | -8 | -0.7% | 109,500 |
| 2025/06/18 | 1,146 | 1,168 | 1,146 | 1,168 | +14 | +1.2% | 121,200 |
| 2025/06/17 | 1,147 | 1,160 | 1,139 | 1,154 | +13 | +1.1% | 103,600 |
| 2025/06/16 | 1,147 | 1,153 | 1,136 | 1,141 | -2 | -0.2% | 150,700 |
| 2025/06/13 | 1,173 | 1,181 | 1,139 | 1,143 | -47 | -3.9% | 168,800 |
| 2025/06/12 | 1,189 | 1,199 | 1,185 | 1,190 | -8 | -0.7% | 85,200 |
| 2025/06/11 | 1,197 | 1,211 | 1,188 | 1,198 | +18 | +1.5% | 109,900 |
| 2025/06/10 | 1,196 | 1,214 | 1,180 | 1,180 | -20 | -1.7% | 261,200 |
| 2025/06/09 | 1,193 | 1,214 | 1,192 | 1,200 | +19 | +1.6% | 149,400 |
| 2025/06/06 | 1,184 | 1,191 | 1,171 | 1,181 | +1 | +0.1% | 131,200 |
| 2025/06/05 | 1,159 | 1,180 | 1,159 | 1,180 | +15 | +1.3% | 143,600 |
| 2025/06/04 | 1,175 | 1,176 | 1,148 | 1,165 | -4 | -0.3% | 127,900 |
1～
50
件表示中 / 3762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 | 128,300円 | +2.4% | -6.8% | 2.81% | 14.36倍 | 0.78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 |
| ホーチキ | 344,500円 | 0.0% | +2.7% | 2.32% | 11.90倍 | 1.45倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ｓａｎｔｅｃＨＤ | 752,000円 | +8.2% | -8.7% | 1.99% | 18.42倍 | 4.13倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ＯＢＡＲＡ－Ｇ | 424,500円 | +7.6% | -3.1% | 3.53% | 10.18倍 | 0.91倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日セラミ | 312,500円 | +7.8% | +5.7% | 4.00% | 10.74倍 | 1.49倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
