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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 1,249 | 1,250 | 1,216 | 1,244 | -2 | -0.2% | 457,300 |
| 2018/08/23 | 1,250 | 1,273 | 1,233 | 1,246 | +36 | +3% | 825,500 |
| 2018/08/22 | 1,193 | 1,216 | 1,168 | 1,210 | +8 | +0.7% | 545,000 |
| 2018/08/21 | 1,210 | 1,214 | 1,192 | 1,202 | -23 | -1.9% | 292,000 |
| 2018/08/20 | 1,221 | 1,230 | 1,201 | 1,225 | -10 | -0.8% | 286,000 |
| 2018/08/17 | 1,222 | 1,253 | 1,210 | 1,235 | +30 | +2.5% | 278,100 |
| 2018/08/16 | 1,195 | 1,215 | 1,182 | 1,205 | +7 | +0.6% | 346,600 |
| 2018/08/15 | 1,225 | 1,228 | 1,187 | 1,198 | -12 | -1% | 557,600 |
| 2018/08/14 | 1,209 | 1,222 | 1,197 | 1,210 | +19 | +1.6% | 274,500 |
| 2018/08/13 | 1,206 | 1,210 | 1,176 | 1,191 | -32 | -2.6% | 510,700 |
| 2018/08/10 | 1,273 | 1,274 | 1,218 | 1,223 | -49 | -3.9% | 378,200 |
| 2018/08/09 | 1,268 | 1,292 | 1,261 | 1,272 | +7 | +0.6% | 397,800 |
| 2018/08/08 | 1,229 | 1,282 | 1,229 | 1,265 | +49 | +4% | 665,500 |
| 2018/08/07 | 1,214 | 1,239 | 1,202 | 1,216 | +2 | +0.2% | 565,900 |
| 2018/08/06 | 1,269 | 1,322 | 1,194 | 1,214 | -175 | -12.6% | 1,728,700 |
| 2018/08/03 | 1,394 | 1,398 | 1,364 | 1,389 | -16 | -1.1% | 312,300 |
| 2018/08/02 | 1,406 | 1,424 | 1,400 | 1,405 | +10 | +0.7% | 283,000 |
| 2018/08/01 | 1,409 | 1,415 | 1,391 | 1,395 | -2 | -0.1% | 187,900 |
| 2018/07/31 | 1,410 | 1,414 | 1,386 | 1,397 | -33 | -2.3% | 202,000 |
| 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 |
1701～
1750
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
