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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,170 | 1,174 | 1,163 | 1,172 | -3 | -0.3% | 220,800 |
| 2017/07/21 | 1,165 | 1,184 | 1,165 | 1,175 | +15 | +1.3% | 356,900 |
| 2017/07/20 | 1,164 | 1,165 | 1,152 | 1,160 | -4 | -0.3% | 420,900 |
| 2017/07/19 | 1,164 | 1,168 | 1,153 | 1,164 | -6 | -0.5% | 335,500 |
| 2017/07/18 | 1,166 | 1,175 | 1,153 | 1,170 | +1 | +0.1% | 586,200 |
| 2017/07/14 | 1,170 | 1,172 | 1,161 | 1,169 | +13 | +1.1% | 493,800 |
| 2017/07/13 | 1,203 | 1,205 | 1,145 | 1,156 | -58 | -4.8% | 1,114,400 |
| 2017/07/12 | 1,238 | 1,242 | 1,202 | 1,214 | -22 | -1.8% | 593,000 |
| 2017/07/11 | 1,224 | 1,237 | 1,224 | 1,236 | +19 | +1.6% | 221,500 |
| 2017/07/10 | 1,225 | 1,235 | 1,216 | 1,217 | +4 | +0.3% | 335,200 |
| 2017/07/07 | 1,183 | 1,221 | 1,181 | 1,213 | +9 | +0.7% | 545,800 |
| 2017/07/06 | 1,217 | 1,223 | 1,200 | 1,204 | -11 | -0.9% | 249,500 |
| 2017/07/05 | 1,193 | 1,218 | 1,192 | 1,215 | +10 | +0.8% | 288,100 |
| 2017/07/04 | 1,227 | 1,230 | 1,202 | 1,205 | -17 | -1.4% | 386,700 |
| 2017/07/03 | 1,199 | 1,232 | 1,199 | 1,222 | +16 | +1.3% | 403,400 |
| 2017/06/30 | 1,219 | 1,220 | 1,172 | 1,206 | -56 | -4.4% | 878,500 |
| 2017/06/29 | 1,215 | 1,268 | 1,210 | 1,262 | +62 | +5.2% | 974,500 |
| 2017/06/28 | 1,213 | 1,222 | 1,197 | 1,200 | -13 | -1.1% | 299,400 |
| 2017/06/27 | 1,203 | 1,227 | 1,201 | 1,213 | +7 | +0.6% | 404,800 |
| 2017/06/26 | 1,186 | 1,210 | 1,176 | 1,206 | +20 | +1.7% | 438,900 |
| 2017/06/23 | 1,204 | 1,208 | 1,176 | 1,186 | -5 | -0.4% | 224,500 |
| 2017/06/22 | 1,181 | 1,204 | 1,179 | 1,191 | +18 | +1.5% | 400,400 |
| 2017/06/21 | 1,168 | 1,186 | 1,159 | 1,173 | -21 | -1.8% | 376,700 |
| 2017/06/20 | 1,169 | 1,196 | 1,158 | 1,194 | +36 | +3.1% | 351,500 |
| 2017/06/19 | 1,155 | 1,160 | 1,137 | 1,158 | -10 | -0.9% | 400,100 |
| 2017/06/16 | 1,175 | 1,177 | 1,161 | 1,168 | +6 | +0.5% | 447,500 |
| 2017/06/15 | 1,149 | 1,183 | 1,149 | 1,162 | +26 | +2.3% | 525,900 |
| 2017/06/14 | 1,155 | 1,158 | 1,132 | 1,136 | -12 | -1% | 272,700 |
| 2017/06/13 | 1,157 | 1,163 | 1,145 | 1,148 | -18 | -1.5% | 243,600 |
| 2017/06/12 | 1,140 | 1,170 | 1,124 | 1,166 | +16 | +1.4% | 451,000 |
| 2017/06/09 | 1,151 | 1,179 | 1,147 | 1,150 | +7 | +0.6% | 564,300 |
| 2017/06/08 | 1,126 | 1,151 | 1,117 | 1,143 | +18 | +1.6% | 459,500 |
| 2017/06/07 | 1,094 | 1,130 | 1,078 | 1,125 | +17 | +1.5% | 506,500 |
| 2017/06/06 | 1,116 | 1,118 | 1,103 | 1,108 | -15 | -1.3% | 342,400 |
| 2017/06/05 | 1,127 | 1,141 | 1,120 | 1,123 | +6 | +0.5% | 435,000 |
| 2017/06/02 | 1,103 | 1,130 | 1,103 | 1,117 | +20 | +1.8% | 432,400 |
| 2017/06/01 | 1,091 | 1,103 | 1,082 | 1,097 | +12 | +1.1% | 308,100 |
| 2017/05/31 | 1,091 | 1,097 | 1,083 | 1,085 | -2 | -0.2% | 500,300 |
| 2017/05/30 | 1,084 | 1,088 | 1,062 | 1,087 | -5 | -0.5% | 322,800 |
| 2017/05/29 | 1,078 | 1,104 | 1,077 | 1,092 | +12 | +1.1% | 652,500 |
| 2017/05/26 | 1,037 | 1,108 | 1,019 | 1,080 | +63 | +6.2% | 1,537,000 |
| 2017/05/25 | 998 | 1,021 | 986 | 1,017 | +2 | +0.2% | 608,000 |
| 2017/05/24 | 982 | 1,015 | 973 | 1,015 | +43 | +4.4% | 600,400 |
| 2017/05/23 | 981 | 983 | 969 | 972 | -3 | -0.3% | 290,600 |
| 2017/05/22 | 982 | 982 | 965 | 975 | +5 | +0.5% | 399,700 |
| 2017/05/19 | 978 | 979 | 959 | 970 | -8 | -0.8% | 478,300 |
| 2017/05/18 | 975 | 984 | 969 | 978 | -29 | -2.9% | 426,400 |
| 2017/05/17 | 1,017 | 1,019 | 1,004 | 1,007 | -23 | -2.2% | 283,600 |
| 2017/05/16 | 1,052 | 1,055 | 1,027 | 1,030 | -16 | -1.5% | 459,800 |
| 2017/05/15 | 1,062 | 1,062 | 1,038 | 1,046 | -24 | -2.2% | 468,400 |
1901～
1950
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 | 116,800円 | -3.1% | -38.6% | 3.00% | 12.98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 | 59,000円 | -2.8% | +1.5% | 3.73% | 15.88倍 | 2.37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 | 174,100円 | +5.2% | +12.6% | 2.87% | 10.72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 | 568,000円 | +11.5% | +5.4% | 3.52% | 11.94倍 | 1.93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 | 254,700円 | +0.4% | -11.7% | 4.32% | 8.94倍 | 1.12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
