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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 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 |
801～
850
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
