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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,450 | 1,464 | 1,425 | 1,431 | -6 | -0.4% | 670,400 |
| 2022/11/17 | 1,411 | 1,445 | 1,390 | 1,437 | +23 | +1.6% | 754,500 |
| 2022/11/16 | 1,355 | 1,433 | 1,347 | 1,414 | +48 | +3.5% | 1,184,900 |
| 2022/11/15 | 1,337 | 1,373 | 1,332 | 1,366 | +29 | +2.2% | 442,100 |
| 2022/11/14 | 1,380 | 1,380 | 1,336 | 1,337 | -50 | -3.6% | 819,700 |
| 2022/11/11 | 1,446 | 1,446 | 1,378 | 1,387 | -29 | -2% | 1,296,800 |
| 2022/11/10 | 1,445 | 1,455 | 1,415 | 1,416 | -26 | -1.8% | 702,300 |
| 2022/11/09 | 1,400 | 1,460 | 1,395 | 1,442 | +43 | +3.1% | 1,496,000 |
| 2022/11/08 | 1,500 | 1,500 | 1,380 | 1,399 | -58 | -4% | 3,423,400 |
| 2022/11/07 | 1,452 | 1,469 | 1,448 | 1,457 | +29 | +2% | 1,355,500 |
| 2022/11/04 | 1,409 | 1,438 | 1,406 | 1,428 | -3 | -0.2% | 547,500 |
| 2022/11/02 | 1,417 | 1,432 | 1,408 | 1,431 | +31 | +2.2% | 741,900 |
| 2022/11/01 | 1,394 | 1,408 | 1,382 | 1,400 | -1 | -0.1% | 416,000 |
| 2022/10/31 | 1,379 | 1,402 | 1,358 | 1,401 | +49 | +3.6% | 624,300 |
| 2022/10/28 | 1,350 | 1,368 | 1,333 | 1,352 | -17 | -1.2% | 2,313,200 |
| 2022/10/27 | 1,374 | 1,389 | 1,353 | 1,369 | +5 | +0.4% | 657,700 |
| 2022/10/26 | 1,409 | 1,409 | 1,362 | 1,364 | -25 | -1.8% | 816,300 |
| 2022/10/25 | 1,344 | 1,400 | 1,337 | 1,389 | +89 | +6.8% | 1,510,800 |
| 2022/10/24 | 1,303 | 1,328 | 1,296 | 1,300 | +11 | +0.9% | 581,300 |
| 2022/10/21 | 1,305 | 1,310 | 1,284 | 1,289 | -22 | -1.7% | 571,000 |
| 2022/10/20 | 1,310 | 1,316 | 1,295 | 1,311 | -10 | -0.8% | 535,000 |
| 2022/10/19 | 1,345 | 1,348 | 1,318 | 1,321 | -35 | -2.6% | 677,600 |
| 2022/10/18 | 1,334 | 1,359 | 1,325 | 1,356 | +35 | +2.6% | 509,700 |
| 2022/10/17 | 1,317 | 1,332 | 1,315 | 1,321 | -17 | -1.3% | 488,300 |
| 2022/10/14 | 1,350 | 1,350 | 1,329 | 1,338 | +13 | +1% | 536,500 |
| 2022/10/13 | 1,317 | 1,327 | 1,309 | 1,325 | -6 | -0.5% | 546,500 |
| 2022/10/12 | 1,350 | 1,356 | 1,317 | 1,331 | -26 | -1.9% | 861,100 |
| 2022/10/11 | 1,390 | 1,391 | 1,354 | 1,357 | -65 | -4.6% | 874,400 |
| 2022/10/07 | 1,421 | 1,430 | 1,403 | 1,422 | -24 | -1.7% | 325,100 |
| 2022/10/06 | 1,435 | 1,457 | 1,432 | 1,446 | +6 | +0.4% | 406,100 |
| 2022/10/05 | 1,470 | 1,471 | 1,440 | 1,440 | -9 | -0.6% | 395,300 |
| 2022/10/04 | 1,460 | 1,484 | 1,447 | 1,449 | +27 | +1.9% | 646,500 |
| 2022/10/03 | 1,374 | 1,428 | 1,366 | 1,422 | +34 | +2.4% | 459,200 |
| 2022/09/30 | 1,406 | 1,410 | 1,356 | 1,388 | -17 | -1.2% | 615,300 |
| 2022/09/29 | 1,411 | 1,412 | 1,387 | 1,405 | +5 | +0.4% | 562,300 |
| 2022/09/28 | 1,415 | 1,427 | 1,370 | 1,400 | -13 | -0.9% | 525,300 |
| 2022/09/27 | 1,435 | 1,450 | 1,412 | 1,413 | -5 | -0.4% | 522,700 |
| 2022/09/26 | 1,424 | 1,439 | 1,415 | 1,418 | -36 | -2.5% | 415,800 |
| 2022/09/22 | 1,425 | 1,457 | 1,416 | 1,454 | +2 | +0.1% | 440,500 |
| 2022/09/21 | 1,451 | 1,459 | 1,430 | 1,452 | -19 | -1.3% | 400,000 |
| 2022/09/20 | 1,466 | 1,498 | 1,462 | 1,471 | +20 | +1.4% | 450,500 |
| 2022/09/16 | 1,466 | 1,474 | 1,447 | 1,451 | -28 | -1.9% | 495,500 |
| 2022/09/15 | 1,497 | 1,501 | 1,475 | 1,479 | -29 | -1.9% | 442,300 |
| 2022/09/14 | 1,500 | 1,517 | 1,488 | 1,508 | -28 | -1.8% | 490,300 |
| 2022/09/13 | 1,542 | 1,550 | 1,518 | 1,536 | -10 | -0.6% | 459,900 |
| 2022/09/12 | 1,541 | 1,562 | 1,535 | 1,546 | +27 | +1.8% | 578,700 |
| 2022/09/09 | 1,511 | 1,537 | 1,507 | 1,519 | +11 | +0.7% | 524,900 |
| 2022/09/08 | 1,495 | 1,526 | 1,495 | 1,508 | +28 | +1.9% | 655,500 |
| 2022/09/07 | 1,474 | 1,484 | 1,457 | 1,480 | +17 | +1.2% | 403,000 |
| 2022/09/06 | 1,456 | 1,467 | 1,434 | 1,463 | +13 | +0.9% | 294,200 |
601～
650
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
