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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,283 | 1,287 | 1,271 | 1,279 | +4 | +0.3% | 349,600 |
| 2023/02/01 | 1,272 | 1,282 | 1,270 | 1,275 | +5 | +0.4% | 227,200 |
| 2023/01/31 | 1,277 | 1,284 | 1,262 | 1,270 | ±0 | ±0% | 329,900 |
| 2023/01/30 | 1,273 | 1,277 | 1,265 | 1,270 | ±0 | ±0% | 265,200 |
| 2023/01/27 | 1,283 | 1,283 | 1,266 | 1,270 | -3 | -0.2% | 271,800 |
| 2023/01/26 | 1,270 | 1,275 | 1,254 | 1,273 | -6 | -0.5% | 479,300 |
| 2023/01/25 | 1,256 | 1,285 | 1,254 | 1,279 | +26 | +2.1% | 451,900 |
| 2023/01/24 | 1,254 | 1,260 | 1,247 | 1,253 | +18 | +1.5% | 280,600 |
| 2023/01/23 | 1,237 | 1,242 | 1,227 | 1,235 | +11 | +0.9% | 299,000 |
| 2023/01/20 | 1,215 | 1,225 | 1,208 | 1,224 | +7 | +0.6% | 247,800 |
| 2023/01/19 | 1,233 | 1,233 | 1,216 | 1,217 | -21 | -1.7% | 320,500 |
| 2023/01/18 | 1,223 | 1,258 | 1,220 | 1,238 | +21 | +1.7% | 591,900 |
| 2023/01/17 | 1,235 | 1,248 | 1,211 | 1,217 | -23 | -1.9% | 649,400 |
| 2023/01/16 | 1,246 | 1,253 | 1,224 | 1,240 | -23 | -1.8% | 458,300 |
| 2023/01/13 | 1,261 | 1,298 | 1,257 | 1,263 | -10 | -0.8% | 626,500 |
| 2023/01/12 | 1,276 | 1,289 | 1,269 | 1,273 | +9 | +0.7% | 563,300 |
| 2023/01/11 | 1,239 | 1,276 | 1,234 | 1,264 | +36 | +2.9% | 632,800 |
| 2023/01/10 | 1,240 | 1,242 | 1,221 | 1,228 | +18 | +1.5% | 421,600 |
| 2023/01/06 | 1,204 | 1,220 | 1,197 | 1,210 | +1 | +0.1% | 418,800 |
| 2023/01/05 | 1,205 | 1,216 | 1,197 | 1,209 | +2 | +0.2% | 325,300 |
| 2023/01/04 | 1,232 | 1,232 | 1,201 | 1,207 | -19 | -1.5% | 469,200 |
| 2022/12/30 | 1,219 | 1,240 | 1,217 | 1,226 | +10 | +0.8% | 489,800 |
| 2022/12/29 | 1,193 | 1,217 | 1,193 | 1,216 | +8 | +0.7% | 405,700 |
| 2022/12/28 | 1,205 | 1,209 | 1,187 | 1,208 | -4 | -0.3% | 474,000 |
| 2022/12/27 | 1,230 | 1,232 | 1,202 | 1,212 | -3 | -0.2% | 440,800 |
| 2022/12/26 | 1,194 | 1,216 | 1,194 | 1,215 | +26 | +2.2% | 511,800 |
| 2022/12/23 | 1,171 | 1,194 | 1,163 | 1,189 | -5 | -0.4% | 492,400 |
| 2022/12/22 | 1,209 | 1,219 | 1,187 | 1,194 | +4 | +0.3% | 725,600 |
| 2022/12/21 | 1,259 | 1,262 | 1,188 | 1,190 | -83 | -6.5% | 2,178,800 |
| 2022/12/20 | 1,316 | 1,344 | 1,259 | 1,273 | -47 | -3.6% | 1,053,000 |
| 2022/12/19 | 1,308 | 1,321 | 1,305 | 1,320 | +17 | +1.3% | 343,600 |
| 2022/12/16 | 1,321 | 1,325 | 1,303 | 1,303 | -38 | -2.8% | 582,400 |
| 2022/12/15 | 1,334 | 1,356 | 1,331 | 1,341 | -6 | -0.4% | 262,200 |
| 2022/12/14 | 1,345 | 1,349 | 1,335 | 1,347 | +5 | +0.4% | 303,400 |
| 2022/12/13 | 1,336 | 1,352 | 1,332 | 1,342 | +11 | +0.8% | 451,800 |
| 2022/12/12 | 1,315 | 1,334 | 1,305 | 1,331 | +7 | +0.5% | 431,700 |
| 2022/12/09 | 1,319 | 1,338 | 1,318 | 1,324 | +6 | +0.5% | 392,700 |
| 2022/12/08 | 1,334 | 1,338 | 1,314 | 1,318 | -5 | -0.4% | 314,500 |
| 2022/12/07 | 1,333 | 1,341 | 1,322 | 1,323 | -20 | -1.5% | 343,100 |
| 2022/12/06 | 1,340 | 1,348 | 1,331 | 1,343 | -5 | -0.4% | 437,300 |
| 2022/12/05 | 1,376 | 1,381 | 1,341 | 1,348 | -39 | -2.8% | 543,700 |
| 2022/12/02 | 1,410 | 1,411 | 1,386 | 1,387 | -34 | -2.4% | 416,400 |
| 2022/12/01 | 1,428 | 1,451 | 1,415 | 1,421 | +7 | +0.5% | 435,100 |
| 2022/11/30 | 1,398 | 1,420 | 1,384 | 1,414 | +8 | +0.6% | 620,800 |
| 2022/11/29 | 1,425 | 1,428 | 1,405 | 1,406 | -29 | -2% | 576,800 |
| 2022/11/28 | 1,443 | 1,443 | 1,427 | 1,435 | +8 | +0.6% | 319,000 |
| 2022/11/25 | 1,438 | 1,438 | 1,425 | 1,427 | -10 | -0.7% | 268,000 |
| 2022/11/24 | 1,453 | 1,466 | 1,436 | 1,437 | +3 | +0.2% | 486,400 |
| 2022/11/22 | 1,429 | 1,451 | 1,429 | 1,434 | +5 | +0.3% | 549,300 |
| 2022/11/21 | 1,417 | 1,441 | 1,416 | 1,429 | -2 | -0.1% | 351,300 |
551～
600
件表示中 / 3692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 | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02倍 | 0.70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 |
| ＥＩＺＯ | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ＯＫＩ | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59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 | 174,300円 | +5.2% | +12.6% | 2.87% | 10.74倍 | 0.82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 |
| ワコム | 55,200円 | -2.8% | +1.5% | 3.99% | 14.85倍 | 2.22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
