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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 951 | 962 | 946 | 956 | +19 | +2% | 468,700 |
| 2024/09/17 | 939 | 946 | 927 | 937 | -1 | -0.1% | 293,900 |
| 2024/09/13 | 957 | 957 | 938 | 938 | -29 | -3% | 355,900 |
| 2024/09/12 | 963 | 973 | 958 | 967 | +23 | +2.4% | 422,100 |
| 2024/09/11 | 955 | 961 | 938 | 944 | -7 | -0.7% | 365,100 |
| 2024/09/10 | 962 | 966 | 950 | 951 | -10 | -1% | 307,300 |
| 2024/09/09 | 946 | 961 | 937 | 961 | -5 | -0.5% | 279,800 |
| 2024/09/06 | 975 | 977 | 957 | 966 | -7 | -0.7% | 242,000 |
| 2024/09/05 | 979 | 986 | 965 | 973 | +1 | +0.1% | 268,900 |
| 2024/09/04 | 989 | 995 | 970 | 972 | -47 | -4.6% | 492,300 |
| 2024/09/03 | 1,005 | 1,021 | 1,005 | 1,019 | +17 | +1.7% | 277,400 |
| 2024/09/02 | 995 | 1,009 | 992 | 1,002 | +22 | +2.2% | 443,000 |
| 2024/08/30 | 975 | 987 | 971 | 980 | +16 | +1.7% | 275,300 |
| 2024/08/29 | 967 | 970 | 961 | 964 | -3 | -0.3% | 214,000 |
| 2024/08/28 | 970 | 972 | 954 | 967 | -9 | -0.9% | 396,700 |
| 2024/08/27 | 968 | 982 | 966 | 976 | +14 | +1.5% | 244,700 |
| 2024/08/26 | 990 | 990 | 962 | 962 | -31 | -3.1% | 393,000 |
| 2024/08/23 | 1,001 | 1,006 | 989 | 993 | -4 | -0.4% | 205,100 |
| 2024/08/22 | 993 | 999 | 985 | 997 | +11 | +1.1% | 497,600 |
| 2024/08/21 | 984 | 991 | 980 | 986 | -10 | -1% | 170,200 |
| 2024/08/20 | 992 | 996 | 986 | 996 | +19 | +1.9% | 237,800 |
| 2024/08/19 | 994 | 1,000 | 974 | 977 | -20 | -2% | 316,400 |
| 2024/08/16 | 985 | 1,002 | 979 | 997 | +34 | +3.5% | 318,800 |
| 2024/08/15 | 969 | 970 | 955 | 963 | ±0 | ±0% | 272,400 |
| 2024/08/14 | 955 | 964 | 946 | 963 | +26 | +2.8% | 397,800 |
| 2024/08/13 | 937 | 946 | 928 | 937 | +4 | +0.4% | 428,300 |
| 2024/08/09 | 928 | 937 | 912 | 933 | +20 | +2.2% | 476,000 |
| 2024/08/08 | 920 | 935 | 905 | 913 | -15 | -1.6% | 649,200 |
| 2024/08/07 | 893 | 947 | 878 | 928 | -40 | -4.1% | 1,251,100 |
| 2024/08/06 | 944 | 999 | 944 | 968 | +69 | +7.7% | 725,100 |
| 2024/08/05 | 1,000 | 1,002 | 877 | 899 | -140 | -13.5% | 1,254,200 |
| 2024/08/02 | 1,023 | 1,045 | 1,006 | 1,039 | -28 | -2.6% | 754,000 |
| 2024/08/01 | 1,100 | 1,105 | 1,067 | 1,067 | -41 | -3.7% | 550,400 |
| 2024/07/31 | 1,098 | 1,111 | 1,093 | 1,108 | +3 | +0.3% | 970,600 |
| 2024/07/30 | 1,110 | 1,111 | 1,093 | 1,105 | -9 | -0.8% | 575,000 |
| 2024/07/29 | 1,126 | 1,131 | 1,113 | 1,114 | +6 | +0.5% | 353,200 |
| 2024/07/26 | 1,120 | 1,121 | 1,108 | 1,108 | -2 | -0.2% | 248,600 |
| 2024/07/25 | 1,129 | 1,132 | 1,108 | 1,110 | -31 | -2.7% | 496,300 |
| 2024/07/24 | 1,171 | 1,171 | 1,141 | 1,141 | -36 | -3.1% | 415,500 |
| 2024/07/23 | 1,175 | 1,192 | 1,173 | 1,177 | +4 | +0.3% | 156,600 |
| 2024/07/22 | 1,177 | 1,179 | 1,164 | 1,173 | -10 | -0.8% | 241,300 |
| 2024/07/19 | 1,174 | 1,186 | 1,168 | 1,183 | +1 | +0.1% | 263,300 |
| 2024/07/18 | 1,190 | 1,198 | 1,180 | 1,182 | -19 | -1.6% | 308,000 |
| 2024/07/17 | 1,211 | 1,213 | 1,199 | 1,201 | -9 | -0.7% | 239,300 |
| 2024/07/16 | 1,208 | 1,216 | 1,204 | 1,210 | +4 | +0.3% | 229,100 |
| 2024/07/12 | 1,195 | 1,214 | 1,193 | 1,206 | -5 | -0.4% | 219,100 |
| 2024/07/11 | 1,190 | 1,216 | 1,190 | 1,211 | +32 | +2.7% | 329,500 |
| 2024/07/10 | 1,191 | 1,193 | 1,173 | 1,179 | -21 | -1.8% | 450,100 |
| 2024/07/09 | 1,195 | 1,203 | 1,185 | 1,200 | +3 | +0.3% | 382,200 |
| 2024/07/08 | 1,201 | 1,209 | 1,191 | 1,197 | -4 | -0.3% | 177,200 |
151～
200
件表示中 / 3692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 | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02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 |
| ＥＩＺＯ | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ＯＫＩ | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| マクセル | 174,300円 | +5.2% | +12.6% | 2.87% | 10.74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 |
| ワコム | 55,200円 | -2.8% | +1.5% | 3.99% | 14.85倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
