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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,249 | 1,249 | 1,209 | 1,213 | -11 | -0.9% | 314,100 |
| 2025/03/31 | 1,236 | 1,241 | 1,216 | 1,224 | -41 | -3.2% | 350,700 |
| 2025/03/28 | 1,273 | 1,280 | 1,251 | 1,265 | -24 | -1.9% | 659,900 |
| 2025/03/27 | 1,281 | 1,289 | 1,275 | 1,289 | -7 | -0.5% | 217,300 |
| 2025/03/26 | 1,313 | 1,313 | 1,294 | 1,296 | -10 | -0.8% | 187,200 |
| 2025/03/25 | 1,294 | 1,311 | 1,285 | 1,306 | +39 | +3.1% | 246,700 |
| 2025/03/24 | 1,294 | 1,294 | 1,265 | 1,267 | -34 | -2.6% | 149,700 |
| 2025/03/21 | 1,301 | 1,308 | 1,293 | 1,301 | -7 | -0.5% | 261,300 |
| 2025/03/19 | 1,320 | 1,335 | 1,307 | 1,308 | -8 | -0.6% | 270,400 |
| 2025/03/18 | 1,320 | 1,325 | 1,314 | 1,316 | +7 | +0.5% | 275,900 |
| 2025/03/17 | 1,287 | 1,316 | 1,287 | 1,309 | +25 | +1.9% | 326,100 |
| 2025/03/14 | 1,271 | 1,289 | 1,266 | 1,284 | +13 | +1% | 232,900 |
| 2025/03/13 | 1,280 | 1,299 | 1,271 | 1,271 | -11 | -0.9% | 276,800 |
| 2025/03/12 | 1,258 | 1,286 | 1,247 | 1,282 | +14 | +1.1% | 341,800 |
| 2025/03/11 | 1,275 | 1,275 | 1,246 | 1,268 | -8 | -0.6% | 340,800 |
| 2025/03/10 | 1,278 | 1,286 | 1,269 | 1,276 | +3 | +0.2% | 275,400 |
| 2025/03/07 | 1,258 | 1,285 | 1,255 | 1,273 | -1 | -0.1% | 284,900 |
| 2025/03/06 | 1,275 | 1,283 | 1,261 | 1,274 | +23 | +1.8% | 321,300 |
| 2025/03/05 | 1,256 | 1,272 | 1,243 | 1,251 | -8 | -0.6% | 250,900 |
| 2025/03/04 | 1,253 | 1,260 | 1,239 | 1,259 | +16 | +1.3% | 358,100 |
| 2025/03/03 | 1,264 | 1,264 | 1,236 | 1,243 | -7 | -0.6% | 202,200 |
| 2025/02/28 | 1,258 | 1,262 | 1,230 | 1,250 | -23 | -1.8% | 443,200 |
| 2025/02/27 | 1,234 | 1,276 | 1,233 | 1,273 | +39 | +3.2% | 441,300 |
| 2025/02/26 | 1,237 | 1,239 | 1,221 | 1,234 | -3 | -0.2% | 397,200 |
| 2025/02/25 | 1,242 | 1,255 | 1,234 | 1,237 | -5 | -0.4% | 427,300 |
| 2025/02/21 | 1,241 | 1,248 | 1,223 | 1,242 | +1 | +0.1% | 356,800 |
| 2025/02/20 | 1,235 | 1,251 | 1,230 | 1,241 | -9 | -0.7% | 317,100 |
| 2025/02/19 | 1,231 | 1,265 | 1,230 | 1,250 | +20 | +1.6% | 288,600 |
| 2025/02/18 | 1,247 | 1,248 | 1,230 | 1,230 | -13 | -1% | 203,200 |
| 2025/02/17 | 1,264 | 1,265 | 1,243 | 1,243 | -19 | -1.5% | 224,200 |
| 2025/02/14 | 1,278 | 1,279 | 1,255 | 1,262 | -14 | -1.1% | 350,500 |
| 2025/02/13 | 1,290 | 1,297 | 1,276 | 1,276 | +10 | +0.8% | 379,800 |
| 2025/02/12 | 1,295 | 1,312 | 1,261 | 1,266 | -35 | -2.7% | 713,400 |
| 2025/02/10 | 1,250 | 1,312 | 1,249 | 1,301 | +43 | +3.4% | 1,748,900 |
| 2025/02/07 | 1,179 | 1,265 | 1,179 | 1,258 | +229 | +22.3% | 2,683,800 |
| 2025/02/06 | 1,021 | 1,037 | 1,020 | 1,029 | +9 | +0.9% | 244,300 |
| 2025/02/05 | 1,029 | 1,044 | 1,017 | 1,020 | -16 | -1.5% | 471,300 |
| 2025/02/04 | 1,059 | 1,061 | 1,031 | 1,036 | -1 | -0.1% | 234,600 |
| 2025/02/03 | 1,079 | 1,083 | 1,037 | 1,037 | -61 | -5.6% | 261,700 |
| 2025/01/31 | 1,110 | 1,110 | 1,092 | 1,098 | -7 | -0.6% | 157,300 |
| 2025/01/30 | 1,105 | 1,107 | 1,096 | 1,105 | ±0 | ±0% | 213,200 |
| 2025/01/29 | 1,125 | 1,129 | 1,105 | 1,105 | -6 | -0.5% | 158,600 |
| 2025/01/28 | 1,122 | 1,128 | 1,109 | 1,111 | -21 | -1.9% | 341,600 |
| 2025/01/27 | 1,135 | 1,146 | 1,126 | 1,132 | -3 | -0.3% | 266,700 |
| 2025/01/24 | 1,125 | 1,138 | 1,110 | 1,135 | -1 | -0.1% | 518,100 |
| 2025/01/23 | 1,159 | 1,169 | 1,125 | 1,136 | -15 | -1.3% | 387,300 |
| 2025/01/22 | 1,130 | 1,159 | 1,126 | 1,151 | +19 | +1.7% | 566,000 |
| 2025/01/21 | 1,084 | 1,132 | 1,084 | 1,132 | +54 | +5% | 500,400 |
| 2025/01/20 | 1,072 | 1,085 | 1,067 | 1,078 | +14 | +1.3% | 141,200 |
| 2025/01/17 | 1,038 | 1,064 | 1,038 | 1,064 | +26 | +2.5% | 190,900 |
51～
100
件表示中 / 3720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 | 114,300円 | +2.4% | -6.8% | 3.15% | 12.79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 |
| ワコム | 62,400円 | -4.9% | +10.6% | 3.53% | 9.87倍 | 2.72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 |
| マクセル | 175,100円 | +5.2% | +12.6% | 2.86% | 10.79倍 | 0.83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 |
| ホーチキ | 297,500円 | 0.0% | +2.7% | 2.69% | 10.28倍 | 1.25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 |
| 日置電 | 554,000円 | +11.5% | +5.4% | 3.61% | 11.64倍 | 1.88倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
