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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,464 | 1,484 | 1,453 | 1,479 | +31 | +2.1% | 293,600 |
| 2017/12/15 | 1,452 | 1,452 | 1,423 | 1,448 | -7 | -0.5% | 420,800 |
| 2017/12/14 | 1,430 | 1,464 | 1,425 | 1,455 | +44 | +3.1% | 451,400 |
| 2017/12/13 | 1,433 | 1,441 | 1,409 | 1,411 | -21 | -1.5% | 224,700 |
| 2017/12/12 | 1,460 | 1,467 | 1,428 | 1,432 | -27 | -1.9% | 302,900 |
| 2017/12/11 | 1,479 | 1,479 | 1,448 | 1,459 | +4 | +0.3% | 218,200 |
| 2017/12/08 | 1,446 | 1,460 | 1,440 | 1,455 | +20 | +1.4% | 372,200 |
| 2017/12/07 | 1,396 | 1,440 | 1,396 | 1,435 | +32 | +2.3% | 439,200 |
| 2017/12/06 | 1,422 | 1,433 | 1,401 | 1,403 | -31 | -2.2% | 205,500 |
| 2017/12/05 | 1,425 | 1,444 | 1,424 | 1,434 | -13 | -0.9% | 169,100 |
| 2017/12/04 | 1,467 | 1,482 | 1,446 | 1,447 | -25 | -1.7% | 302,500 |
| 2017/12/01 | 1,486 | 1,489 | 1,448 | 1,472 | -14 | -0.9% | 668,400 |
| 2017/11/30 | 1,516 | 1,520 | 1,461 | 1,486 | -50 | -3.3% | 654,200 |
| 2017/11/29 | 1,530 | 1,545 | 1,519 | 1,536 | +13 | +0.9% | 265,200 |
| 2017/11/28 | 1,546 | 1,549 | 1,523 | 1,523 | -22 | -1.4% | 220,900 |
| 2017/11/27 | 1,567 | 1,570 | 1,538 | 1,545 | -2 | -0.1% | 230,200 |
| 2017/11/24 | 1,560 | 1,560 | 1,531 | 1,547 | -15 | -1% | 322,800 |
| 2017/11/22 | 1,536 | 1,565 | 1,534 | 1,562 | +26 | +1.7% | 418,200 |
| 2017/11/21 | 1,533 | 1,555 | 1,516 | 1,536 | +3 | +0.2% | 537,600 |
| 2017/11/20 | 1,509 | 1,535 | 1,491 | 1,533 | ±0 | ±0% | 462,000 |
| 2017/11/17 | 1,558 | 1,560 | 1,513 | 1,533 | +7 | +0.5% | 352,500 |
| 2017/11/16 | 1,486 | 1,531 | 1,478 | 1,526 | +6 | +0.4% | 361,900 |
| 2017/11/15 | 1,547 | 1,554 | 1,502 | 1,520 | -39 | -2.5% | 485,800 |
| 2017/11/14 | 1,562 | 1,577 | 1,556 | 1,559 | -3 | -0.2% | 189,600 |
| 2017/11/13 | 1,572 | 1,578 | 1,553 | 1,562 | -10 | -0.6% | 206,700 |
| 2017/11/10 | 1,578 | 1,595 | 1,552 | 1,572 | -33 | -2.1% | 376,900 |
| 2017/11/09 | 1,595 | 1,635 | 1,573 | 1,605 | +21 | +1.3% | 654,500 |
| 2017/11/08 | 1,580 | 1,586 | 1,561 | 1,584 | -6 | -0.4% | 524,200 |
| 2017/11/07 | 1,590 | 1,623 | 1,582 | 1,590 | +11 | +0.7% | 735,300 |
| 2017/11/06 | 1,568 | 1,615 | 1,550 | 1,579 | +141 | +9.8% | 1,428,600 |
| 2017/11/02 | 1,480 | 1,482 | 1,438 | 1,438 | -26 | -1.8% | 531,800 |
| 2017/11/01 | 1,440 | 1,474 | 1,440 | 1,464 | +39 | +2.7% | 398,600 |
| 2017/10/31 | 1,431 | 1,438 | 1,423 | 1,425 | -6 | -0.4% | 217,400 |
| 2017/10/30 | 1,404 | 1,432 | 1,400 | 1,431 | +30 | +2.1% | 509,300 |
| 2017/10/27 | 1,405 | 1,405 | 1,386 | 1,401 | +1 | +0.1% | 402,900 |
| 2017/10/26 | 1,405 | 1,421 | 1,395 | 1,400 | -4 | -0.3% | 307,800 |
| 2017/10/25 | 1,407 | 1,418 | 1,401 | 1,404 | -3 | -0.2% | 208,200 |
| 2017/10/24 | 1,407 | 1,408 | 1,383 | 1,407 | +4 | +0.3% | 282,200 |
| 2017/10/23 | 1,410 | 1,422 | 1,400 | 1,403 | +12 | +0.9% | 437,800 |
| 2017/10/20 | 1,380 | 1,400 | 1,374 | 1,391 | +7 | +0.5% | 390,000 |
| 2017/10/19 | 1,385 | 1,392 | 1,378 | 1,384 | +7 | +0.5% | 291,300 |
| 2017/10/18 | 1,393 | 1,399 | 1,376 | 1,377 | -15 | -1.1% | 193,900 |
| 2017/10/17 | 1,390 | 1,392 | 1,378 | 1,392 | +12 | +0.9% | 176,300 |
| 2017/10/16 | 1,417 | 1,417 | 1,379 | 1,380 | -11 | -0.8% | 237,700 |
| 2017/10/13 | 1,385 | 1,397 | 1,370 | 1,391 | +5 | +0.4% | 295,000 |
| 2017/10/12 | 1,390 | 1,393 | 1,378 | 1,386 | +5 | +0.4% | 232,100 |
| 2017/10/11 | 1,391 | 1,398 | 1,371 | 1,381 | -13 | -0.9% | 279,100 |
| 2017/10/10 | 1,380 | 1,397 | 1,380 | 1,394 | +21 | +1.5% | 314,200 |
| 2017/10/06 | 1,368 | 1,382 | 1,363 | 1,373 | ±0 | ±0% | 235,900 |
| 2017/10/05 | 1,398 | 1,402 | 1,370 | 1,373 | -26 | -1.9% | 279,600 |
1801～
1850
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
