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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 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 |
| 2017/10/04 | 1,408 | 1,411 | 1,395 | 1,399 | -11 | -0.8% | 241,700 |
| 2017/10/03 | 1,382 | 1,413 | 1,369 | 1,410 | +25 | +1.8% | 408,500 |
| 2017/10/02 | 1,396 | 1,399 | 1,380 | 1,385 | +4 | +0.3% | 305,200 |
| 2017/09/29 | 1,374 | 1,384 | 1,355 | 1,381 | -1 | -0.1% | 442,100 |
| 2017/09/28 | 1,367 | 1,385 | 1,353 | 1,382 | +29 | +2.1% | 342,100 |
| 2017/09/27 | 1,314 | 1,353 | 1,302 | 1,353 | +35 | +2.7% | 447,800 |
| 2017/09/26 | 1,318 | 1,322 | 1,301 | 1,318 | -1 | -0.1% | 355,500 |
| 2017/09/25 | 1,328 | 1,345 | 1,313 | 1,319 | +2 | +0.2% | 276,800 |
| 2017/09/22 | 1,337 | 1,347 | 1,309 | 1,317 | -26 | -1.9% | 329,500 |
| 2017/09/21 | 1,355 | 1,360 | 1,323 | 1,343 | -2 | -0.1% | 449,100 |
| 2017/09/20 | 1,333 | 1,354 | 1,331 | 1,345 | +17 | +1.3% | 330,900 |
| 2017/09/19 | 1,339 | 1,353 | 1,319 | 1,328 | +4 | +0.3% | 439,900 |
| 2017/09/15 | 1,312 | 1,325 | 1,298 | 1,324 | -5 | -0.4% | 472,400 |
| 2017/09/14 | 1,344 | 1,348 | 1,313 | 1,329 | -22 | -1.6% | 424,100 |
| 2017/09/13 | 1,318 | 1,353 | 1,316 | 1,351 | +44 | +3.4% | 489,400 |
| 2017/09/12 | 1,311 | 1,330 | 1,291 | 1,307 | +10 | +0.8% | 479,700 |
| 2017/09/11 | 1,266 | 1,303 | 1,266 | 1,297 | +56 | +4.5% | 425,900 |
| 2017/09/08 | 1,231 | 1,255 | 1,231 | 1,241 | +1 | +0.1% | 284,500 |
| 2017/09/07 | 1,246 | 1,255 | 1,235 | 1,240 | +5 | +0.4% | 194,200 |
| 2017/09/06 | 1,219 | 1,237 | 1,202 | 1,235 | -2 | -0.2% | 424,900 |
| 2017/09/05 | 1,257 | 1,262 | 1,228 | 1,237 | -18 | -1.4% | 327,000 |
| 2017/09/04 | 1,270 | 1,271 | 1,240 | 1,255 | -24 | -1.9% | 423,900 |
| 2017/09/01 | 1,290 | 1,290 | 1,274 | 1,279 | -4 | -0.3% | 259,100 |
| 2017/08/31 | 1,278 | 1,287 | 1,268 | 1,283 | +9 | +0.7% | 375,300 |
| 2017/08/30 | 1,266 | 1,289 | 1,262 | 1,274 | +43 | +3.5% | 588,100 |
| 2017/08/29 | 1,228 | 1,242 | 1,221 | 1,231 | -4 | -0.3% | 184,800 |
| 2017/08/28 | 1,246 | 1,252 | 1,225 | 1,235 | -10 | -0.8% | 221,300 |
| 2017/08/25 | 1,229 | 1,246 | 1,222 | 1,245 | +12 | +1% | 309,400 |
| 2017/08/24 | 1,212 | 1,239 | 1,196 | 1,233 | +13 | +1.1% | 357,200 |
| 2017/08/23 | 1,243 | 1,258 | 1,216 | 1,220 | +9 | +0.7% | 422,200 |
| 2017/08/22 | 1,194 | 1,213 | 1,189 | 1,211 | +18 | +1.5% | 249,500 |
1901～
1950
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
