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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,413 | 1,429 | 1,411 | 1,418 | +10 | +0.7% | 231,200 |
| 2018/05/17 | 1,398 | 1,423 | 1,398 | 1,408 | +9 | +0.6% | 264,500 |
| 2018/05/16 | 1,393 | 1,408 | 1,393 | 1,399 | -3 | -0.2% | 167,700 |
| 2018/05/15 | 1,397 | 1,409 | 1,387 | 1,402 | +21 | +1.5% | 398,100 |
| 2018/05/14 | 1,390 | 1,399 | 1,339 | 1,381 | -2 | -0.1% | 453,500 |
| 2018/05/11 | 1,282 | 1,404 | 1,282 | 1,383 | +103 | +8% | 1,105,000 |
| 2018/05/10 | 1,262 | 1,280 | 1,257 | 1,280 | +8 | +0.6% | 218,500 |
| 2018/05/09 | 1,252 | 1,274 | 1,252 | 1,272 | +20 | +1.6% | 213,000 |
| 2018/05/08 | 1,234 | 1,261 | 1,234 | 1,252 | +22 | +1.8% | 186,300 |
| 2018/05/07 | 1,239 | 1,243 | 1,219 | 1,230 | -7 | -0.6% | 249,800 |
| 2018/05/02 | 1,220 | 1,239 | 1,220 | 1,237 | +24 | +2% | 122,200 |
| 2018/05/01 | 1,226 | 1,226 | 1,199 | 1,213 | -26 | -2.1% | 304,600 |
| 2018/04/27 | 1,252 | 1,253 | 1,228 | 1,239 | +5 | +0.4% | 127,900 |
| 2018/04/26 | 1,238 | 1,252 | 1,232 | 1,234 | +15 | +1.2% | 252,900 |
| 2018/04/25 | 1,235 | 1,238 | 1,218 | 1,219 | -33 | -2.6% | 248,500 |
| 2018/04/24 | 1,228 | 1,253 | 1,222 | 1,252 | +27 | +2.2% | 212,100 |
| 2018/04/23 | 1,210 | 1,226 | 1,201 | 1,225 | -3 | -0.2% | 244,300 |
| 2018/04/20 | 1,242 | 1,245 | 1,226 | 1,228 | -19 | -1.5% | 235,100 |
| 2018/04/19 | 1,230 | 1,252 | 1,221 | 1,247 | +22 | +1.8% | 226,900 |
| 2018/04/18 | 1,203 | 1,227 | 1,180 | 1,225 | +22 | +1.8% | 461,200 |
| 2018/04/17 | 1,238 | 1,244 | 1,203 | 1,203 | -36 | -2.9% | 177,900 |
| 2018/04/16 | 1,238 | 1,243 | 1,221 | 1,239 | +10 | +0.8% | 185,100 |
| 2018/04/13 | 1,208 | 1,236 | 1,208 | 1,229 | +34 | +2.8% | 196,100 |
| 2018/04/12 | 1,223 | 1,223 | 1,194 | 1,195 | -28 | -2.3% | 185,400 |
| 2018/04/11 | 1,200 | 1,230 | 1,197 | 1,223 | +30 | +2.5% | 230,000 |
| 2018/04/10 | 1,165 | 1,195 | 1,154 | 1,193 | +21 | +1.8% | 163,500 |
| 2018/04/09 | 1,164 | 1,174 | 1,153 | 1,172 | -4 | -0.3% | 173,500 |
| 2018/04/06 | 1,194 | 1,194 | 1,175 | 1,176 | -20 | -1.7% | 205,300 |
| 2018/04/05 | 1,186 | 1,200 | 1,173 | 1,196 | +20 | +1.7% | 253,300 |
| 2018/04/04 | 1,182 | 1,187 | 1,169 | 1,176 | -2 | -0.2% | 159,200 |
| 2018/04/03 | 1,184 | 1,187 | 1,172 | 1,178 | -32 | -2.6% | 198,600 |
| 2018/04/02 | 1,220 | 1,229 | 1,210 | 1,210 | +7 | +0.6% | 176,400 |
| 2018/03/30 | 1,213 | 1,216 | 1,195 | 1,203 | +8 | +0.7% | 427,200 |
| 2018/03/29 | 1,268 | 1,268 | 1,171 | 1,195 | -4 | -0.3% | 731,100 |
| 2018/03/28 | 1,197 | 1,201 | 1,177 | 1,199 | -23 | -1.9% | 196,100 |
| 2018/03/27 | 1,194 | 1,223 | 1,184 | 1,222 | +51 | +4.4% | 228,000 |
| 2018/03/26 | 1,150 | 1,171 | 1,138 | 1,171 | +9 | +0.8% | 345,600 |
| 2018/03/23 | 1,155 | 1,174 | 1,155 | 1,162 | -44 | -3.6% | 364,900 |
| 2018/03/22 | 1,196 | 1,206 | 1,184 | 1,206 | -3 | -0.2% | 292,800 |
| 2018/03/20 | 1,202 | 1,209 | 1,183 | 1,209 | -21 | -1.7% | 410,200 |
| 2018/03/19 | 1,230 | 1,243 | 1,213 | 1,230 | -11 | -0.9% | 179,600 |
| 2018/03/16 | 1,282 | 1,282 | 1,236 | 1,241 | -36 | -2.8% | 244,000 |
| 2018/03/15 | 1,270 | 1,281 | 1,257 | 1,277 | +3 | +0.2% | 230,600 |
| 2018/03/14 | 1,264 | 1,287 | 1,255 | 1,274 | +13 | +1% | 234,800 |
| 2018/03/13 | 1,259 | 1,264 | 1,238 | 1,261 | -14 | -1.1% | 372,000 |
| 2018/03/12 | 1,285 | 1,288 | 1,266 | 1,275 | +27 | +2.2% | 329,400 |
| 2018/03/09 | 1,261 | 1,278 | 1,239 | 1,248 | +20 | +1.6% | 351,600 |
| 2018/03/08 | 1,239 | 1,264 | 1,224 | 1,228 | +7 | +0.6% | 419,900 |
| 2018/03/07 | 1,238 | 1,240 | 1,219 | 1,221 | -29 | -2.3% | 284,000 |
| 2018/03/06 | 1,266 | 1,289 | 1,248 | 1,250 | +14 | +1.1% | 349,800 |
1701～
1750
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
