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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 1,370 | 1,386 | 1,368 | 1,384 | +19 | +1.4% | 470,400 |
| 2023/03/03 | 1,365 | 1,369 | 1,360 | 1,365 | +12 | +0.9% | 404,500 |
| 2023/03/02 | 1,370 | 1,370 | 1,352 | 1,353 | -21 | -1.5% | 460,200 |
| 2023/03/01 | 1,352 | 1,374 | 1,351 | 1,374 | +25 | +1.9% | 458,700 |
| 2023/02/28 | 1,342 | 1,371 | 1,339 | 1,349 | +6 | +0.4% | 933,800 |
| 2023/02/27 | 1,333 | 1,343 | 1,321 | 1,343 | +14 | +1.1% | 345,000 |
| 2023/02/24 | 1,310 | 1,329 | 1,308 | 1,329 | +24 | +1.8% | 314,900 |
| 2023/02/22 | 1,300 | 1,309 | 1,297 | 1,305 | -7 | -0.5% | 351,400 |
| 2023/02/21 | 1,320 | 1,320 | 1,303 | 1,312 | -2 | -0.2% | 249,600 |
| 2023/02/20 | 1,322 | 1,322 | 1,307 | 1,314 | +2 | +0.2% | 251,800 |
| 2023/02/17 | 1,301 | 1,319 | 1,295 | 1,312 | -5 | -0.4% | 435,100 |
| 2023/02/16 | 1,297 | 1,319 | 1,294 | 1,317 | +30 | +2.3% | 548,800 |
| 2023/02/15 | 1,298 | 1,298 | 1,279 | 1,287 | +1 | +0.1% | 336,900 |
| 2023/02/14 | 1,281 | 1,299 | 1,281 | 1,286 | +15 | +1.2% | 503,700 |
| 2023/02/13 | 1,286 | 1,297 | 1,271 | 1,271 | -29 | -2.2% | 666,000 |
| 2023/02/10 | 1,315 | 1,320 | 1,298 | 1,300 | -33 | -2.5% | 768,800 |
| 2023/02/09 | 1,346 | 1,366 | 1,317 | 1,333 | -2 | -0.1% | 1,342,800 |
| 2023/02/08 | 1,343 | 1,353 | 1,329 | 1,335 | -9 | -0.7% | 1,340,300 |
| 2023/02/07 | 1,317 | 1,370 | 1,313 | 1,344 | +87 | +6.9% | 2,048,400 |
| 2023/02/06 | 1,275 | 1,285 | 1,257 | 1,257 | -12 | -0.9% | 683,600 |
| 2023/02/03 | 1,278 | 1,278 | 1,260 | 1,269 | -10 | -0.8% | 421,300 |
| 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 |
601～
650
件表示中 / 3763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 | 128,100円 | +2.4% | -6.8% | 2.81% | 14.34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 | 346,000円 | 0.0% | +2.7% | 2.31% | 11.95倍 | 1.46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 | 423,500円 | +7.6% | -3.1% | 3.54% | 10.16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
