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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,413 | 1,435 | 1,413 | 1,430 | +13 | +0.9% | 229,600 |
| 2018/07/27 | 1,401 | 1,419 | 1,398 | 1,417 | +20 | +1.4% | 156,500 |
| 2018/07/26 | 1,400 | 1,407 | 1,383 | 1,397 | +3 | +0.2% | 133,200 |
| 2018/07/25 | 1,348 | 1,397 | 1,348 | 1,394 | +57 | +4.3% | 254,100 |
| 2018/07/24 | 1,339 | 1,342 | 1,323 | 1,337 | +3 | +0.2% | 257,400 |
| 2018/07/23 | 1,343 | 1,343 | 1,324 | 1,334 | -13 | -1% | 202,600 |
| 2018/07/20 | 1,392 | 1,402 | 1,343 | 1,347 | -45 | -3.2% | 360,200 |
| 2018/07/19 | 1,389 | 1,397 | 1,378 | 1,392 | +12 | +0.9% | 140,700 |
| 2018/07/18 | 1,400 | 1,400 | 1,376 | 1,380 | -3 | -0.2% | 194,600 |
| 2018/07/17 | 1,352 | 1,391 | 1,331 | 1,383 | +13 | +0.9% | 398,200 |
| 2018/07/13 | 1,368 | 1,374 | 1,357 | 1,370 | +14 | +1% | 197,800 |
| 2018/07/12 | 1,359 | 1,375 | 1,345 | 1,356 | -28 | -2% | 218,700 |
| 2018/07/11 | 1,385 | 1,399 | 1,356 | 1,384 | -31 | -2.2% | 306,800 |
| 2018/07/10 | 1,448 | 1,451 | 1,401 | 1,415 | -4 | -0.3% | 346,100 |
| 2018/07/09 | 1,385 | 1,424 | 1,367 | 1,419 | +64 | +4.7% | 428,800 |
| 2018/07/06 | 1,330 | 1,359 | 1,324 | 1,355 | +30 | +2.3% | 192,000 |
| 2018/07/05 | 1,368 | 1,368 | 1,320 | 1,325 | -43 | -3.1% | 197,300 |
| 2018/07/04 | 1,410 | 1,412 | 1,358 | 1,368 | -38 | -2.7% | 316,700 |
| 2018/07/03 | 1,405 | 1,424 | 1,389 | 1,406 | +8 | +0.6% | 262,400 |
| 2018/07/02 | 1,405 | 1,446 | 1,398 | 1,398 | ±0 | ±0% | 310,000 |
| 2018/06/29 | 1,383 | 1,400 | 1,369 | 1,398 | +42 | +3.1% | 343,400 |
| 2018/06/28 | 1,352 | 1,365 | 1,335 | 1,356 | +2 | +0.1% | 166,600 |
| 2018/06/27 | 1,343 | 1,364 | 1,343 | 1,354 | +6 | +0.4% | 116,700 |
| 2018/06/26 | 1,335 | 1,354 | 1,322 | 1,348 | ±0 | ±0% | 205,000 |
| 2018/06/25 | 1,378 | 1,386 | 1,345 | 1,348 | -2 | -0.1% | 218,900 |
| 2018/06/22 | 1,315 | 1,355 | 1,315 | 1,350 | +10 | +0.7% | 346,000 |
| 2018/06/21 | 1,330 | 1,364 | 1,330 | 1,340 | +9 | +0.7% | 214,700 |
| 2018/06/20 | 1,367 | 1,372 | 1,307 | 1,331 | -29 | -2.1% | 490,400 |
| 2018/06/19 | 1,386 | 1,406 | 1,360 | 1,360 | -33 | -2.4% | 220,000 |
| 2018/06/18 | 1,420 | 1,423 | 1,382 | 1,393 | -32 | -2.2% | 219,200 |
| 2018/06/15 | 1,437 | 1,439 | 1,417 | 1,425 | +12 | +0.8% | 211,100 |
| 2018/06/14 | 1,425 | 1,448 | 1,412 | 1,413 | -18 | -1.3% | 337,500 |
| 2018/06/13 | 1,447 | 1,451 | 1,416 | 1,431 | -16 | -1.1% | 305,400 |
| 2018/06/12 | 1,465 | 1,467 | 1,437 | 1,447 | +10 | +0.7% | 392,700 |
| 2018/06/11 | 1,435 | 1,440 | 1,424 | 1,437 | -11 | -0.8% | 249,500 |
| 2018/06/08 | 1,434 | 1,456 | 1,429 | 1,448 | +15 | +1% | 454,000 |
| 2018/06/07 | 1,436 | 1,442 | 1,421 | 1,433 | +16 | +1.1% | 247,800 |
| 2018/06/06 | 1,386 | 1,419 | 1,376 | 1,417 | +31 | +2.2% | 320,600 |
| 2018/06/05 | 1,382 | 1,390 | 1,364 | 1,386 | +12 | +0.9% | 278,900 |
| 2018/06/04 | 1,375 | 1,385 | 1,367 | 1,374 | +21 | +1.6% | 188,200 |
| 2018/06/01 | 1,347 | 1,362 | 1,339 | 1,353 | -2 | -0.1% | 184,200 |
| 2018/05/31 | 1,380 | 1,382 | 1,342 | 1,355 | -10 | -0.7% | 294,800 |
| 2018/05/30 | 1,363 | 1,380 | 1,360 | 1,365 | -32 | -2.3% | 267,000 |
| 2018/05/29 | 1,423 | 1,429 | 1,381 | 1,397 | +34 | +2.5% | 514,100 |
| 2018/05/28 | 1,367 | 1,375 | 1,339 | 1,363 | -3 | -0.2% | 566,900 |
| 2018/05/25 | 1,379 | 1,388 | 1,346 | 1,366 | -3 | -0.2% | 201,200 |
| 2018/05/24 | 1,374 | 1,374 | 1,346 | 1,369 | -12 | -0.9% | 293,400 |
| 2018/05/23 | 1,396 | 1,416 | 1,376 | 1,381 | -42 | -3% | 552,800 |
| 2018/05/22 | 1,416 | 1,447 | 1,416 | 1,423 | -4 | -0.3% | 244,600 |
| 2018/05/21 | 1,391 | 1,428 | 1,368 | 1,427 | +9 | +0.6% | 511,500 |
1651～
1700
件表示中 / 3694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 | 116,500円 | -3.1% | -38.6% | 3.00% | 12.95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 | 57,900円 | -2.8% | +1.5% | 3.80% | 15.58倍 | 2.33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 | 173,700円 | +5.2% | +12.6% | 2.88% | 10.70倍 | 0.82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 |
| 日置電 | 566,000円 | +11.5% | +5.4% | 3.53% | 11.90倍 | 1.92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 |
| 古野電 | 245,900円 | +0.4% | -11.7% | 4.47% | 8.63倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
