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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 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 |
| 2018/03/05 | 1,260 | 1,271 | 1,229 | 1,236 | -22 | -1.7% | 367,300 |
| 2018/03/02 | 1,261 | 1,267 | 1,235 | 1,258 | -44 | -3.4% | 511,200 |
| 2018/03/01 | 1,327 | 1,330 | 1,298 | 1,302 | -31 | -2.3% | 289,800 |
| 2018/02/28 | 1,357 | 1,367 | 1,333 | 1,333 | -37 | -2.7% | 313,700 |
| 2018/02/27 | 1,350 | 1,370 | 1,350 | 1,370 | +27 | +2% | 230,900 |
| 2018/02/26 | 1,346 | 1,348 | 1,333 | 1,343 | +6 | +0.4% | 214,000 |
| 2018/02/23 | 1,328 | 1,339 | 1,322 | 1,337 | +16 | +1.2% | 159,300 |
| 2018/02/22 | 1,335 | 1,346 | 1,309 | 1,321 | -17 | -1.3% | 272,700 |
| 2018/02/21 | 1,335 | 1,345 | 1,321 | 1,338 | +14 | +1.1% | 268,500 |
| 2018/02/20 | 1,338 | 1,344 | 1,312 | 1,324 | -15 | -1.1% | 299,200 |
| 2018/02/19 | 1,297 | 1,343 | 1,286 | 1,339 | +42 | +3.2% | 522,200 |
| 2018/02/16 | 1,276 | 1,325 | 1,266 | 1,297 | +45 | +3.6% | 408,500 |
| 2018/02/15 | 1,254 | 1,261 | 1,235 | 1,252 | +24 | +2% | 254,100 |
| 2018/02/14 | 1,261 | 1,269 | 1,216 | 1,228 | -33 | -2.6% | 378,100 |
| 2018/02/13 | 1,318 | 1,318 | 1,259 | 1,261 | -16 | -1.3% | 285,000 |
| 2018/02/09 | 1,258 | 1,278 | 1,252 | 1,277 | -40 | -3% | 319,600 |
| 2018/02/08 | 1,332 | 1,352 | 1,307 | 1,317 | -13 | -1% | 284,900 |
| 2018/02/07 | 1,407 | 1,421 | 1,330 | 1,330 | +24 | +1.8% | 516,800 |
| 2018/02/06 | 1,331 | 1,353 | 1,256 | 1,306 | -107 | -7.6% | 872,100 |
| 2018/02/05 | 1,450 | 1,457 | 1,397 | 1,413 | -78 | -5.2% | 686,300 |
| 2018/02/02 | 1,481 | 1,493 | 1,473 | 1,491 | -2 | -0.1% | 164,800 |
| 2018/02/01 | 1,483 | 1,493 | 1,467 | 1,493 | +29 | +2% | 138,900 |
| 2018/01/31 | 1,455 | 1,491 | 1,446 | 1,464 | -1 | -0.1% | 255,500 |
| 2018/01/30 | 1,502 | 1,508 | 1,461 | 1,465 | -34 | -2.3% | 236,600 |
| 2018/01/29 | 1,495 | 1,519 | 1,483 | 1,499 | +30 | +2% | 404,300 |
| 2018/01/26 | 1,513 | 1,513 | 1,464 | 1,469 | -41 | -2.7% | 354,100 |
| 2018/01/25 | 1,499 | 1,517 | 1,487 | 1,510 | -4 | -0.3% | 341,000 |
| 2018/01/24 | 1,532 | 1,532 | 1,503 | 1,514 | -26 | -1.7% | 176,700 |
| 2018/01/23 | 1,540 | 1,541 | 1,521 | 1,540 | +7 | +0.5% | 225,200 |
| 2018/01/22 | 1,540 | 1,547 | 1,522 | 1,533 | +5 | +0.3% | 189,900 |
| 2018/01/19 | 1,532 | 1,543 | 1,519 | 1,528 | -3 | -0.2% | 307,600 |
1801～
1850
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
