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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,097 | 1,109 | 1,091 | 1,097 | +6 | +0.5% | 297,000 |
| 2024/12/27 | 1,065 | 1,092 | 1,062 | 1,091 | +28 | +2.6% | 317,500 |
| 2024/12/26 | 1,044 | 1,063 | 1,044 | 1,063 | +13 | +1.2% | 209,700 |
| 2024/12/25 | 1,049 | 1,054 | 1,040 | 1,050 | +5 | +0.5% | 157,800 |
| 2024/12/24 | 1,035 | 1,049 | 1,035 | 1,045 | +13 | +1.3% | 273,300 |
| 2024/12/23 | 1,031 | 1,037 | 1,023 | 1,032 | -4 | -0.4% | 142,400 |
| 2024/12/20 | 1,041 | 1,051 | 1,036 | 1,036 | +7 | +0.7% | 350,200 |
| 2024/12/19 | 1,016 | 1,046 | 1,016 | 1,029 | +4 | +0.4% | 301,400 |
| 2024/12/18 | 1,020 | 1,043 | 1,020 | 1,025 | +4 | +0.4% | 179,500 |
| 2024/12/17 | 1,044 | 1,047 | 1,021 | 1,021 | -23 | -2.2% | 165,900 |
| 2024/12/16 | 1,034 | 1,059 | 1,030 | 1,044 | +7 | +0.7% | 268,700 |
| 2024/12/13 | 1,039 | 1,049 | 1,035 | 1,037 | ±0 | ±0% | 275,700 |
| 2024/12/12 | 1,053 | 1,054 | 1,037 | 1,037 | -15 | -1.4% | 210,600 |
| 2024/12/11 | 1,039 | 1,053 | 1,036 | 1,052 | +11 | +1.1% | 200,100 |
| 2024/12/10 | 1,062 | 1,062 | 1,041 | 1,041 | -5 | -0.5% | 217,600 |
| 2024/12/09 | 1,040 | 1,053 | 1,034 | 1,046 | +20 | +1.9% | 184,600 |
| 2024/12/06 | 1,063 | 1,063 | 1,025 | 1,026 | -33 | -3.1% | 203,600 |
| 2024/12/05 | 1,054 | 1,062 | 1,049 | 1,059 | +9 | +0.9% | 206,800 |
| 2024/12/04 | 1,053 | 1,060 | 1,044 | 1,050 | -15 | -1.4% | 226,100 |
| 2024/12/03 | 1,058 | 1,068 | 1,058 | 1,065 | +23 | +2.2% | 194,800 |
| 2024/12/02 | 1,050 | 1,057 | 1,042 | 1,042 | -3 | -0.3% | 205,800 |
| 2024/11/29 | 1,049 | 1,058 | 1,030 | 1,045 | -8 | -0.8% | 318,700 |
| 2024/11/28 | 1,055 | 1,058 | 1,044 | 1,053 | -1 | -0.1% | 127,600 |
| 2024/11/27 | 1,081 | 1,092 | 1,045 | 1,054 | -15 | -1.4% | 456,100 |
| 2024/11/26 | 1,090 | 1,091 | 1,056 | 1,069 | -16 | -1.5% | 300,100 |
| 2024/11/25 | 1,100 | 1,105 | 1,085 | 1,085 | -2 | -0.2% | 271,700 |
| 2024/11/22 | 1,100 | 1,103 | 1,083 | 1,087 | -4 | -0.4% | 245,900 |
| 2024/11/21 | 1,078 | 1,098 | 1,078 | 1,091 | +12 | +1.1% | 247,000 |
| 2024/11/20 | 1,079 | 1,088 | 1,065 | 1,079 | +6 | +0.6% | 267,500 |
| 2024/11/19 | 1,084 | 1,086 | 1,068 | 1,073 | -8 | -0.7% | 161,700 |
| 2024/11/18 | 1,085 | 1,091 | 1,081 | 1,081 | -9 | -0.8% | 187,400 |
| 2024/11/15 | 1,100 | 1,103 | 1,087 | 1,090 | ±0 | ±0% | 198,000 |
| 2024/11/14 | 1,118 | 1,122 | 1,090 | 1,090 | -28 | -2.5% | 375,100 |
| 2024/11/13 | 1,113 | 1,133 | 1,111 | 1,118 | +5 | +0.4% | 401,900 |
| 2024/11/12 | 1,118 | 1,123 | 1,112 | 1,113 | +2 | +0.2% | 383,700 |
| 2024/11/11 | 1,107 | 1,120 | 1,104 | 1,111 | +4 | +0.4% | 350,800 |
| 2024/11/08 | 1,140 | 1,143 | 1,104 | 1,107 | -32 | -2.8% | 631,000 |
| 2024/11/07 | 1,120 | 1,158 | 1,110 | 1,139 | +127 | +12.5% | 1,727,800 |
| 2024/11/06 | 1,002 | 1,029 | 1,002 | 1,012 | -4 | -0.4% | 472,300 |
| 2024/11/05 | 1,010 | 1,025 | 1,010 | 1,016 | +16 | +1.6% | 377,700 |
| 2024/11/01 | 1,000 | 1,007 | 993 | 1,000 | -8 | -0.8% | 203,200 |
| 2024/10/31 | 1,011 | 1,016 | 999 | 1,008 | -11 | -1.1% | 205,200 |
| 2024/10/30 | 1,006 | 1,023 | 1,004 | 1,019 | +7 | +0.7% | 598,700 |
| 2024/10/29 | 1,020 | 1,020 | 1,002 | 1,012 | +39 | +4% | 457,300 |
| 2024/10/28 | 960 | 977 | 958 | 973 | +16 | +1.7% | 142,300 |
| 2024/10/25 | 973 | 976 | 953 | 957 | -8 | -0.8% | 165,000 |
| 2024/10/24 | 968 | 969 | 956 | 965 | -8 | -0.8% | 174,100 |
| 2024/10/23 | 978 | 997 | 973 | 973 | -5 | -0.5% | 239,100 |
| 2024/10/22 | 986 | 994 | 975 | 978 | -2 | -0.2% | 308,300 |
| 2024/10/21 | 967 | 982 | 966 | 980 | +13 | +1.3% | 209,400 |
151～
200
件表示中 / 3762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 | 128,300円 | +2.4% | -6.8% | 2.81% | 14.36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 | 344,500円 | 0.0% | +2.7% | 2.32% | 11.90倍 | 1.45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 | 424,500円 | +7.6% | -3.1% | 3.53% | 10.18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
