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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 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 |
651～
700
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
