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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,243 | 1,252 | 1,231 | 1,236 | -2 | -0.2% | 506,500 |
| 2024/02/22 | 1,238 | 1,238 | 1,224 | 1,238 | +15 | +1.2% | 404,800 |
| 2024/02/21 | 1,223 | 1,225 | 1,214 | 1,223 | -4 | -0.3% | 355,700 |
| 2024/02/20 | 1,215 | 1,234 | 1,208 | 1,227 | +21 | +1.7% | 476,800 |
| 2024/02/19 | 1,202 | 1,211 | 1,195 | 1,206 | +6 | +0.5% | 425,500 |
| 2024/02/16 | 1,196 | 1,206 | 1,188 | 1,200 | +17 | +1.4% | 399,700 |
| 2024/02/15 | 1,213 | 1,213 | 1,179 | 1,183 | -20 | -1.7% | 729,800 |
| 2024/02/14 | 1,229 | 1,230 | 1,202 | 1,203 | -36 | -2.9% | 681,800 |
| 2024/02/13 | 1,227 | 1,244 | 1,212 | 1,239 | -15 | -1.2% | 1,139,800 |
| 2024/02/09 | 1,242 | 1,258 | 1,241 | 1,254 | +4 | +0.3% | 743,300 |
| 2024/02/08 | 1,254 | 1,258 | 1,240 | 1,250 | -10 | -0.8% | 776,700 |
| 2024/02/07 | 1,280 | 1,282 | 1,258 | 1,260 | -26 | -2% | 725,200 |
| 2024/02/06 | 1,299 | 1,299 | 1,280 | 1,286 | -4 | -0.3% | 351,500 |
| 2024/02/05 | 1,293 | 1,299 | 1,285 | 1,290 | +8 | +0.6% | 391,700 |
| 2024/02/02 | 1,274 | 1,288 | 1,264 | 1,282 | +8 | +0.6% | 419,500 |
| 2024/02/01 | 1,285 | 1,288 | 1,273 | 1,274 | -24 | -1.8% | 439,700 |
| 2024/01/31 | 1,298 | 1,301 | 1,289 | 1,298 | -2 | -0.2% | 312,000 |
| 2024/01/30 | 1,302 | 1,310 | 1,299 | 1,300 | +7 | +0.5% | 233,500 |
| 2024/01/29 | 1,295 | 1,298 | 1,289 | 1,293 | +6 | +0.5% | 247,400 |
| 2024/01/26 | 1,289 | 1,301 | 1,286 | 1,287 | -11 | -0.8% | 365,800 |
| 2024/01/25 | 1,292 | 1,302 | 1,285 | 1,298 | +2 | +0.2% | 289,700 |
| 2024/01/24 | 1,303 | 1,304 | 1,292 | 1,296 | -7 | -0.5% | 235,700 |
| 2024/01/23 | 1,319 | 1,320 | 1,299 | 1,303 | -11 | -0.8% | 417,600 |
| 2024/01/22 | 1,292 | 1,315 | 1,288 | 1,314 | +32 | +2.5% | 547,200 |
| 2024/01/19 | 1,280 | 1,286 | 1,272 | 1,282 | +12 | +0.9% | 256,500 |
| 2024/01/18 | 1,256 | 1,276 | 1,256 | 1,270 | +11 | +0.9% | 322,800 |
| 2024/01/17 | 1,295 | 1,303 | 1,259 | 1,259 | -28 | -2.2% | 643,700 |
| 2024/01/16 | 1,306 | 1,307 | 1,282 | 1,287 | -8 | -0.6% | 503,100 |
| 2024/01/15 | 1,294 | 1,305 | 1,290 | 1,295 | +3 | +0.2% | 403,300 |
| 2024/01/12 | 1,310 | 1,310 | 1,286 | 1,292 | -13 | -1% | 467,100 |
| 2024/01/11 | 1,315 | 1,326 | 1,305 | 1,305 | +2 | +0.2% | 309,900 |
| 2024/01/10 | 1,292 | 1,313 | 1,292 | 1,303 | +13 | +1% | 332,800 |
| 2024/01/09 | 1,322 | 1,322 | 1,282 | 1,290 | -19 | -1.5% | 431,000 |
| 2024/01/05 | 1,314 | 1,315 | 1,303 | 1,309 | ±0 | ±0% | 315,400 |
| 2024/01/04 | 1,298 | 1,311 | 1,281 | 1,309 | +11 | +0.8% | 419,400 |
| 2023/12/29 | 1,308 | 1,308 | 1,288 | 1,298 | -13 | -1% | 347,100 |
| 2023/12/28 | 1,302 | 1,315 | 1,297 | 1,311 | -2 | -0.2% | 313,400 |
| 2023/12/27 | 1,293 | 1,317 | 1,293 | 1,313 | +26 | +2% | 287,200 |
| 2023/12/26 | 1,298 | 1,303 | 1,285 | 1,287 | -16 | -1.2% | 357,200 |
| 2023/12/25 | 1,318 | 1,329 | 1,300 | 1,303 | -4 | -0.3% | 287,200 |
| 2023/12/22 | 1,320 | 1,326 | 1,298 | 1,307 | -10 | -0.8% | 430,500 |
| 2023/12/21 | 1,305 | 1,328 | 1,302 | 1,317 | -10 | -0.8% | 367,400 |
| 2023/12/20 | 1,317 | 1,333 | 1,311 | 1,327 | +18 | +1.4% | 453,200 |
| 2023/12/19 | 1,304 | 1,309 | 1,292 | 1,309 | -5 | -0.4% | 342,500 |
| 2023/12/18 | 1,320 | 1,326 | 1,294 | 1,314 | -19 | -1.4% | 450,600 |
| 2023/12/15 | 1,342 | 1,344 | 1,326 | 1,333 | -2 | -0.1% | 413,700 |
| 2023/12/14 | 1,388 | 1,388 | 1,332 | 1,335 | -56 | -4% | 359,200 |
| 2023/12/13 | 1,375 | 1,398 | 1,375 | 1,391 | +17 | +1.2% | 311,000 |
| 2023/12/12 | 1,401 | 1,401 | 1,368 | 1,374 | -9 | -0.7% | 200,800 |
| 2023/12/11 | 1,384 | 1,398 | 1,375 | 1,383 | +11 | +0.8% | 245,300 |
51～
100
件表示中 / 3452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 | 124,600円 | +1.9% | -3.6% | 2.73% | 10.27倍 | 0.77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 | 71,000円 | +1.0% | -13.7% | 2.82% | 16.63倍 | 2.87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 |
| 日置電 | 744,000円 | +7.3% | +6.8% | 2.69% | 15.31倍 | 2.74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 |
| 山洋電 | 749,000円 | -6.7% | -18.9% | 2.00% | 11.03倍 | 0.81倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 芝浦メカ | 682,000円 | +3.6% | -17.3% | 2.83% | 12.45倍 | 2.31倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
市場注目の銘柄
チャート関連のコラム
