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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 2022/01/25 | 1,220 | 1,231 | 1,146 | 1,162 | -73 | -5.9% | 632,200 |
| 2022/01/24 | 1,195 | 1,239 | 1,191 | 1,235 | +23 | +1.9% | 320,000 |
| 2022/01/21 | 1,198 | 1,215 | 1,181 | 1,212 | -7 | -0.6% | 487,700 |
| 2022/01/20 | 1,211 | 1,244 | 1,209 | 1,219 | +2 | +0.2% | 539,600 |
| 2022/01/19 | 1,240 | 1,245 | 1,202 | 1,217 | -45 | -3.6% | 645,700 |
| 2022/01/18 | 1,256 | 1,289 | 1,253 | 1,262 | +5 | +0.4% | 386,100 |
| 2022/01/17 | 1,294 | 1,302 | 1,243 | 1,257 | -19 | -1.5% | 569,100 |
| 2022/01/14 | 1,294 | 1,295 | 1,256 | 1,276 | -13 | -1% | 430,700 |
| 2022/01/13 | 1,300 | 1,323 | 1,285 | 1,289 | -10 | -0.8% | 405,100 |
| 2022/01/12 | 1,266 | 1,302 | 1,265 | 1,299 | +53 | +4.3% | 528,900 |
| 2022/01/11 | 1,274 | 1,285 | 1,240 | 1,246 | -25 | -2% | 468,100 |
| 2022/01/07 | 1,300 | 1,303 | 1,262 | 1,271 | -3 | -0.2% | 463,900 |
| 2022/01/06 | 1,274 | 1,294 | 1,262 | 1,274 | -20 | -1.5% | 359,000 |
| 2022/01/05 | 1,332 | 1,335 | 1,294 | 1,294 | -20 | -1.5% | 564,400 |
| 2022/01/04 | 1,280 | 1,322 | 1,279 | 1,314 | +51 | +4% | 619,700 |
| 2021/12/30 | 1,267 | 1,274 | 1,257 | 1,263 | -8 | -0.6% | 272,400 |
| 2021/12/29 | 1,249 | 1,271 | 1,247 | 1,271 | +2 | +0.2% | 315,500 |
| 2021/12/28 | 1,270 | 1,275 | 1,259 | 1,269 | +18 | +1.4% | 286,000 |
| 2021/12/27 | 1,282 | 1,287 | 1,251 | 1,251 | -30 | -2.3% | 316,400 |
| 2021/12/24 | 1,295 | 1,295 | 1,270 | 1,281 | -15 | -1.2% | 298,700 |
| 2021/12/23 | 1,290 | 1,314 | 1,286 | 1,296 | +26 | +2% | 620,700 |
| 2021/12/22 | 1,250 | 1,277 | 1,249 | 1,270 | +23 | +1.8% | 420,300 |
| 2021/12/21 | 1,221 | 1,248 | 1,221 | 1,247 | +36 | +3% | 431,200 |
| 2021/12/20 | 1,249 | 1,249 | 1,211 | 1,211 | -35 | -2.8% | 432,400 |
| 2021/12/17 | 1,264 | 1,265 | 1,232 | 1,246 | -13 | -1% | 504,800 |
| 2021/12/16 | 1,290 | 1,297 | 1,255 | 1,259 | -1 | -0.1% | 574,700 |
| 2021/12/15 | 1,238 | 1,268 | 1,236 | 1,260 | +30 | +2.4% | 435,500 |
| 2021/12/14 | 1,230 | 1,237 | 1,220 | 1,230 | -14 | -1.1% | 259,600 |
| 2021/12/13 | 1,255 | 1,271 | 1,240 | 1,244 | +1 | +0.1% | 285,000 |
851～
900
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
