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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,252 | 1,259 | 1,237 | 1,246 | -15 | -1.2% | 342,800 |
| 2022/06/22 | 1,305 | 1,314 | 1,260 | 1,261 | -23 | -1.8% | 280,600 |
| 2022/06/21 | 1,265 | 1,296 | 1,241 | 1,284 | +34 | +2.7% | 390,700 |
| 2022/06/20 | 1,329 | 1,336 | 1,238 | 1,250 | -58 | -4.4% | 913,000 |
| 2022/06/17 | 1,303 | 1,331 | 1,301 | 1,308 | -55 | -4% | 523,000 |
| 2022/06/16 | 1,380 | 1,403 | 1,356 | 1,363 | ±0 | ±0% | 437,600 |
| 2022/06/15 | 1,371 | 1,383 | 1,352 | 1,363 | -13 | -0.9% | 317,000 |
| 2022/06/14 | 1,340 | 1,381 | 1,335 | 1,376 | -1 | -0.1% | 408,000 |
| 2022/06/13 | 1,350 | 1,393 | 1,350 | 1,377 | -12 | -0.9% | 423,500 |
| 2022/06/10 | 1,407 | 1,407 | 1,388 | 1,389 | -31 | -2.2% | 421,400 |
| 2022/06/09 | 1,433 | 1,434 | 1,414 | 1,420 | -14 | -1% | 330,800 |
| 2022/06/08 | 1,430 | 1,445 | 1,411 | 1,434 | +1 | +0.1% | 532,000 |
| 2022/06/07 | 1,395 | 1,440 | 1,385 | 1,433 | +49 | +3.5% | 747,300 |
| 2022/06/06 | 1,376 | 1,386 | 1,363 | 1,384 | +1 | +0.1% | 373,600 |
| 2022/06/03 | 1,376 | 1,399 | 1,368 | 1,383 | +3 | +0.2% | 520,200 |
| 2022/06/02 | 1,368 | 1,399 | 1,352 | 1,380 | +12 | +0.9% | 598,400 |
| 2022/06/01 | 1,337 | 1,368 | 1,324 | 1,368 | +31 | +2.3% | 525,900 |
| 2022/05/31 | 1,322 | 1,350 | 1,299 | 1,337 | +12 | +0.9% | 1,472,100 |
| 2022/05/30 | 1,323 | 1,333 | 1,304 | 1,325 | +20 | +1.5% | 803,500 |
| 2022/05/27 | 1,295 | 1,334 | 1,292 | 1,305 | +28 | +2.2% | 777,100 |
| 2022/05/26 | 1,252 | 1,293 | 1,250 | 1,277 | +35 | +2.8% | 688,100 |
| 2022/05/25 | 1,268 | 1,268 | 1,235 | 1,242 | -25 | -2% | 347,300 |
| 2022/05/24 | 1,267 | 1,276 | 1,251 | 1,267 | -2 | -0.2% | 384,500 |
| 2022/05/23 | 1,276 | 1,296 | 1,257 | 1,269 | ±0 | ±0% | 341,600 |
| 2022/05/20 | 1,297 | 1,298 | 1,263 | 1,269 | -24 | -1.9% | 508,200 |
| 2022/05/19 | 1,266 | 1,294 | 1,256 | 1,293 | -3 | -0.2% | 543,300 |
| 2022/05/18 | 1,248 | 1,304 | 1,240 | 1,296 | +63 | +5.1% | 1,134,300 |
| 2022/05/17 | 1,243 | 1,244 | 1,228 | 1,233 | +2 | +0.2% | 229,000 |
| 2022/05/16 | 1,235 | 1,245 | 1,217 | 1,231 | +11 | +0.9% | 336,500 |
| 2022/05/13 | 1,260 | 1,260 | 1,218 | 1,220 | -39 | -3.1% | 571,500 |
| 2022/05/12 | 1,255 | 1,294 | 1,235 | 1,259 | +56 | +4.7% | 1,204,200 |
| 2022/05/11 | 1,221 | 1,225 | 1,192 | 1,203 | -42 | -3.4% | 482,700 |
| 2022/05/10 | 1,237 | 1,254 | 1,220 | 1,245 | -9 | -0.7% | 345,800 |
| 2022/05/09 | 1,229 | 1,255 | 1,223 | 1,254 | +2 | +0.2% | 349,700 |
| 2022/05/06 | 1,219 | 1,259 | 1,208 | 1,252 | +15 | +1.2% | 558,600 |
| 2022/05/02 | 1,220 | 1,242 | 1,206 | 1,237 | +57 | +4.8% | 884,600 |
| 2022/04/28 | 1,138 | 1,183 | 1,135 | 1,180 | +44 | +3.9% | 262,700 |
| 2022/04/27 | 1,130 | 1,137 | 1,117 | 1,136 | -23 | -2% | 509,000 |
| 2022/04/26 | 1,183 | 1,192 | 1,158 | 1,159 | -7 | -0.6% | 316,900 |
| 2022/04/25 | 1,165 | 1,183 | 1,156 | 1,166 | -12 | -1% | 324,500 |
| 2022/04/22 | 1,171 | 1,183 | 1,161 | 1,178 | -15 | -1.3% | 234,200 |
| 2022/04/21 | 1,172 | 1,200 | 1,169 | 1,193 | +46 | +4% | 505,300 |
| 2022/04/20 | 1,168 | 1,168 | 1,147 | 1,147 | -4 | -0.3% | 275,200 |
| 2022/04/19 | 1,148 | 1,155 | 1,142 | 1,151 | +23 | +2% | 259,900 |
| 2022/04/18 | 1,125 | 1,136 | 1,109 | 1,128 | +8 | +0.7% | 267,100 |
| 2022/04/15 | 1,095 | 1,128 | 1,094 | 1,120 | +3 | +0.3% | 228,500 |
| 2022/04/14 | 1,105 | 1,122 | 1,100 | 1,117 | +11 | +1% | 249,900 |
| 2022/04/13 | 1,076 | 1,109 | 1,076 | 1,106 | +47 | +4.4% | 326,700 |
| 2022/04/12 | 1,044 | 1,068 | 1,039 | 1,059 | +7 | +0.7% | 301,300 |
| 2022/04/11 | 1,060 | 1,070 | 1,046 | 1,052 | -17 | -1.6% | 260,900 |
701～
750
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
