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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,072 | 1,080 | 1,053 | 1,069 | +3 | +0.3% | 271,000 |
| 2022/04/07 | 1,077 | 1,078 | 1,063 | 1,066 | -35 | -3.2% | 382,200 |
| 2022/04/06 | 1,112 | 1,116 | 1,100 | 1,101 | -28 | -2.5% | 288,500 |
| 2022/04/05 | 1,150 | 1,153 | 1,125 | 1,129 | -5 | -0.4% | 303,700 |
| 2022/04/04 | 1,141 | 1,141 | 1,123 | 1,134 | -7 | -0.6% | 227,900 |
| 2022/04/01 | 1,163 | 1,164 | 1,139 | 1,141 | -34 | -2.9% | 432,200 |
| 2022/03/31 | 1,165 | 1,181 | 1,163 | 1,175 | -7 | -0.6% | 303,000 |
| 2022/03/30 | 1,184 | 1,184 | 1,156 | 1,182 | -3 | -0.3% | 292,900 |
| 2022/03/29 | 1,167 | 1,185 | 1,165 | 1,185 | +12 | +1% | 356,900 |
| 2022/03/28 | 1,201 | 1,201 | 1,169 | 1,173 | -38 | -3.1% | 311,900 |
| 2022/03/25 | 1,204 | 1,221 | 1,193 | 1,211 | +22 | +1.9% | 530,500 |
| 2022/03/24 | 1,146 | 1,189 | 1,141 | 1,189 | +13 | +1.1% | 317,400 |
| 2022/03/23 | 1,153 | 1,176 | 1,144 | 1,176 | +37 | +3.2% | 373,900 |
| 2022/03/22 | 1,161 | 1,161 | 1,132 | 1,139 | -8 | -0.7% | 377,300 |
| 2022/03/18 | 1,152 | 1,158 | 1,136 | 1,147 | -4 | -0.3% | 352,100 |
| 2022/03/17 | 1,138 | 1,158 | 1,130 | 1,151 | +37 | +3.3% | 454,800 |
| 2022/03/16 | 1,120 | 1,127 | 1,109 | 1,114 | +14 | +1.3% | 282,800 |
| 2022/03/15 | 1,065 | 1,102 | 1,062 | 1,100 | +24 | +2.2% | 309,600 |
| 2022/03/14 | 1,069 | 1,083 | 1,066 | 1,076 | +12 | +1.1% | 239,900 |
| 2022/03/11 | 1,096 | 1,098 | 1,061 | 1,064 | -53 | -4.7% | 314,300 |
| 2022/03/10 | 1,104 | 1,124 | 1,101 | 1,117 | +56 | +5.3% | 332,300 |
| 2022/03/09 | 1,072 | 1,085 | 1,056 | 1,061 | -11 | -1% | 359,600 |
| 2022/03/08 | 1,066 | 1,096 | 1,062 | 1,072 | -15 | -1.4% | 383,600 |
| 2022/03/07 | 1,109 | 1,110 | 1,070 | 1,087 | -52 | -4.6% | 438,200 |
| 2022/03/04 | 1,169 | 1,171 | 1,136 | 1,139 | -34 | -2.9% | 277,700 |
| 2022/03/03 | 1,192 | 1,194 | 1,169 | 1,173 | -3 | -0.3% | 311,900 |
| 2022/03/02 | 1,185 | 1,196 | 1,170 | 1,176 | -37 | -3.1% | 263,800 |
| 2022/03/01 | 1,218 | 1,227 | 1,206 | 1,213 | -5 | -0.4% | 280,100 |
| 2022/02/28 | 1,200 | 1,220 | 1,179 | 1,218 | +10 | +0.8% | 487,300 |
| 2022/02/25 | 1,164 | 1,208 | 1,164 | 1,208 | +48 | +4.1% | 330,600 |
| 2022/02/24 | 1,182 | 1,190 | 1,150 | 1,160 | -30 | -2.5% | 385,700 |
| 2022/02/22 | 1,190 | 1,199 | 1,181 | 1,190 | -36 | -2.9% | 317,000 |
| 2022/02/21 | 1,231 | 1,233 | 1,206 | 1,226 | -24 | -1.9% | 355,100 |
| 2022/02/18 | 1,254 | 1,261 | 1,236 | 1,250 | -31 | -2.4% | 303,500 |
| 2022/02/17 | 1,301 | 1,304 | 1,272 | 1,281 | -22 | -1.7% | 407,800 |
| 2022/02/16 | 1,288 | 1,310 | 1,278 | 1,303 | +39 | +3.1% | 581,700 |
| 2022/02/15 | 1,280 | 1,288 | 1,254 | 1,264 | +3 | +0.2% | 573,400 |
| 2022/02/14 | 1,270 | 1,312 | 1,240 | 1,261 | +49 | +4% | 1,055,300 |
| 2022/02/10 | 1,246 | 1,251 | 1,208 | 1,212 | -11 | -0.9% | 400,600 |
| 2022/02/09 | 1,205 | 1,223 | 1,191 | 1,223 | +33 | +2.8% | 292,900 |
| 2022/02/08 | 1,191 | 1,211 | 1,186 | 1,190 | -8 | -0.7% | 208,200 |
| 2022/02/07 | 1,220 | 1,223 | 1,191 | 1,198 | -25 | -2% | 315,200 |
| 2022/02/04 | 1,172 | 1,241 | 1,172 | 1,223 | +50 | +4.3% | 532,800 |
| 2022/02/03 | 1,206 | 1,220 | 1,168 | 1,173 | -31 | -2.6% | 396,400 |
| 2022/02/02 | 1,197 | 1,208 | 1,188 | 1,204 | +12 | +1% | 220,300 |
| 2022/02/01 | 1,210 | 1,222 | 1,190 | 1,192 | -2 | -0.2% | 267,300 |
| 2022/01/31 | 1,158 | 1,201 | 1,158 | 1,194 | +25 | +2.1% | 250,200 |
| 2022/01/28 | 1,151 | 1,175 | 1,132 | 1,169 | +40 | +3.5% | 411,000 |
| 2022/01/27 | 1,194 | 1,207 | 1,121 | 1,129 | -39 | -3.3% | 377,800 |
| 2022/01/26 | 1,155 | 1,183 | 1,140 | 1,168 | +6 | +0.5% | 325,100 |
751～
800
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
