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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 1,528 | 1,549 | 1,521 | 1,531 | +23 | +1.5% | 668,800 |
| 2018/01/17 | 1,480 | 1,514 | 1,477 | 1,508 | +29 | +2% | 492,700 |
| 2018/01/16 | 1,495 | 1,495 | 1,462 | 1,479 | -16 | -1.1% | 551,500 |
| 2018/01/15 | 1,514 | 1,515 | 1,468 | 1,495 | -19 | -1.3% | 509,900 |
| 2018/01/12 | 1,540 | 1,550 | 1,509 | 1,514 | -29 | -1.9% | 260,600 |
| 2018/01/11 | 1,537 | 1,547 | 1,516 | 1,543 | -7 | -0.5% | 249,900 |
| 2018/01/10 | 1,587 | 1,587 | 1,539 | 1,550 | -28 | -1.8% | 261,400 |
| 2018/01/09 | 1,588 | 1,598 | 1,575 | 1,578 | +22 | +1.4% | 291,700 |
| 2018/01/05 | 1,557 | 1,557 | 1,531 | 1,556 | +22 | +1.4% | 251,900 |
| 2018/01/04 | 1,500 | 1,535 | 1,491 | 1,534 | +59 | +4% | 271,500 |
| 2017/12/29 | 1,465 | 1,481 | 1,465 | 1,475 | ±0 | ±0% | 246,400 |
| 2017/12/28 | 1,487 | 1,487 | 1,470 | 1,475 | +3 | +0.2% | 226,300 |
| 2017/12/27 | 1,456 | 1,477 | 1,456 | 1,472 | +7 | +0.5% | 120,100 |
| 2017/12/26 | 1,478 | 1,487 | 1,462 | 1,465 | ±0 | ±0% | 138,600 |
| 2017/12/25 | 1,484 | 1,484 | 1,461 | 1,465 | -19 | -1.3% | 132,400 |
| 2017/12/22 | 1,478 | 1,489 | 1,466 | 1,484 | +14 | +1% | 162,600 |
| 2017/12/21 | 1,470 | 1,477 | 1,459 | 1,470 | -5 | -0.3% | 180,600 |
| 2017/12/20 | 1,469 | 1,475 | 1,453 | 1,475 | +16 | +1.1% | 171,100 |
| 2017/12/19 | 1,490 | 1,490 | 1,452 | 1,459 | -20 | -1.4% | 206,500 |
| 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 |
1851～
1900
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
