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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 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 |
| 2025/01/16 | 1,055 | 1,058 | 1,036 | 1,038 | -12 | -1.1% | 183,200 |
| 2025/01/15 | 1,048 | 1,055 | 1,043 | 1,050 | +15 | +1.4% | 253,700 |
| 2025/01/14 | 1,050 | 1,053 | 1,029 | 1,035 | -22 | -2.1% | 161,800 |
| 2025/01/10 | 1,061 | 1,074 | 1,052 | 1,057 | -19 | -1.8% | 249,700 |
| 2025/01/09 | 1,082 | 1,083 | 1,065 | 1,076 | -10 | -0.9% | 207,900 |
| 2025/01/08 | 1,105 | 1,107 | 1,082 | 1,086 | -22 | -2% | 193,700 |
| 2025/01/07 | 1,100 | 1,111 | 1,084 | 1,108 | +12 | +1.1% | 255,500 |
| 2025/01/06 | 1,103 | 1,107 | 1,089 | 1,096 | -1 | -0.1% | 205,800 |
101～
150
件表示中 / 3762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 | 128,300円 | +2.4% | -6.8% | 2.81% | 14.36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 | 344,500円 | 0.0% | +2.7% | 2.32% | 11.90倍 | 1.45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 | 424,500円 | +7.6% | -3.1% | 3.53% | 10.18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
