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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,062 | 1,062 | 1,038 | 1,046 | -24 | -2.2% | 468,400 |
| 2017/05/12 | 1,059 | 1,082 | 1,049 | 1,070 | -49 | -4.4% | 593,700 |
| 2017/05/11 | 1,120 | 1,131 | 1,118 | 1,119 | -2 | -0.2% | 242,100 |
| 2017/05/10 | 1,124 | 1,131 | 1,120 | 1,121 | -3 | -0.3% | 303,100 |
| 2017/05/09 | 1,116 | 1,129 | 1,116 | 1,124 | -8 | -0.7% | 167,000 |
| 2017/05/08 | 1,111 | 1,137 | 1,111 | 1,132 | +32 | +2.9% | 479,500 |
| 2017/05/02 | 1,081 | 1,100 | 1,081 | 1,100 | +25 | +2.3% | 266,600 |
| 2017/05/01 | 1,060 | 1,077 | 1,059 | 1,075 | +16 | +1.5% | 215,100 |
| 2017/04/28 | 1,060 | 1,069 | 1,054 | 1,059 | +5 | +0.5% | 197,500 |
| 2017/04/27 | 1,043 | 1,059 | 1,041 | 1,054 | +17 | +1.6% | 402,700 |
| 2017/04/26 | 1,022 | 1,042 | 1,020 | 1,037 | +26 | +2.6% | 283,000 |
| 2017/04/25 | 983 | 1,014 | 981 | 1,011 | +27 | +2.7% | 254,700 |
| 2017/04/24 | 1,006 | 1,006 | 982 | 984 | +7 | +0.7% | 214,000 |
| 2017/04/21 | 973 | 994 | 969 | 977 | +18 | +1.9% | 394,500 |
| 2017/04/20 | 966 | 969 | 952 | 959 | +1 | +0.1% | 358,000 |
| 2017/04/19 | 950 | 959 | 944 | 958 | -2 | -0.2% | 310,700 |
| 2017/04/18 | 965 | 988 | 955 | 960 | +10 | +1.1% | 281,600 |
| 2017/04/17 | 957 | 962 | 941 | 950 | -7 | -0.7% | 147,200 |
| 2017/04/14 | 958 | 967 | 949 | 957 | -3 | -0.3% | 200,600 |
| 2017/04/13 | 949 | 965 | 946 | 960 | -2 | -0.2% | 224,400 |
| 2017/04/12 | 968 | 979 | 956 | 962 | -21 | -2.1% | 246,800 |
| 2017/04/11 | 991 | 998 | 979 | 983 | -8 | -0.8% | 135,700 |
| 2017/04/10 | 985 | 1,001 | 985 | 991 | +6 | +0.6% | 144,900 |
| 2017/04/07 | 985 | 1,000 | 979 | 985 | +5 | +0.5% | 272,400 |
| 2017/04/06 | 1,006 | 1,025 | 979 | 980 | -35 | -3.4% | 227,400 |
| 2017/04/05 | 1,021 | 1,037 | 1,011 | 1,015 | +2 | +0.2% | 149,900 |
| 2017/04/04 | 1,034 | 1,039 | 1,002 | 1,013 | -23 | -2.2% | 224,700 |
| 2017/04/03 | 1,043 | 1,046 | 1,034 | 1,036 | -1 | -0.1% | 171,000 |
| 2017/03/31 | 1,076 | 1,076 | 1,037 | 1,037 | -29 | -2.7% | 267,800 |
| 2017/03/30 | 1,072 | 1,078 | 1,065 | 1,066 | -4 | -0.4% | 168,400 |
| 2017/03/29 | 1,075 | 1,087 | 1,068 | 1,070 | -6 | -0.6% | 214,900 |
| 2017/03/28 | 1,072 | 1,080 | 1,069 | 1,076 | +15 | +1.4% | 254,800 |
| 2017/03/27 | 1,071 | 1,072 | 1,057 | 1,061 | -24 | -2.2% | 180,100 |
| 2017/03/24 | 1,084 | 1,094 | 1,070 | 1,085 | -2 | -0.2% | 218,900 |
| 2017/03/23 | 1,085 | 1,090 | 1,072 | 1,087 | -6 | -0.5% | 212,300 |
| 2017/03/22 | 1,108 | 1,111 | 1,093 | 1,093 | -43 | -3.8% | 189,800 |
| 2017/03/21 | 1,115 | 1,143 | 1,115 | 1,136 | +22 | +2% | 283,200 |
| 2017/03/17 | 1,113 | 1,129 | 1,103 | 1,114 | +9 | +0.8% | 301,800 |
| 2017/03/16 | 1,080 | 1,107 | 1,077 | 1,105 | +10 | +0.9% | 255,000 |
| 2017/03/15 | 1,090 | 1,097 | 1,084 | 1,095 | -6 | -0.5% | 133,500 |
| 2017/03/14 | 1,102 | 1,102 | 1,093 | 1,101 | -6 | -0.5% | 160,300 |
| 2017/03/13 | 1,115 | 1,115 | 1,100 | 1,107 | -3 | -0.3% | 130,100 |
| 2017/03/10 | 1,115 | 1,115 | 1,095 | 1,110 | +22 | +2% | 247,800 |
| 2017/03/09 | 1,091 | 1,092 | 1,077 | 1,088 | +1 | +0.1% | 197,900 |
| 2017/03/08 | 1,081 | 1,093 | 1,077 | 1,087 | +8 | +0.7% | 170,200 |
| 2017/03/07 | 1,084 | 1,088 | 1,074 | 1,079 | -4 | -0.4% | 153,400 |
| 2017/03/06 | 1,087 | 1,096 | 1,082 | 1,083 | -7 | -0.6% | 127,300 |
| 2017/03/03 | 1,090 | 1,094 | 1,083 | 1,090 | -9 | -0.8% | 132,500 |
| 2017/03/02 | 1,110 | 1,116 | 1,098 | 1,099 | +3 | +0.3% | 173,800 |
| 2017/03/01 | 1,080 | 1,096 | 1,078 | 1,096 | +15 | +1.4% | 172,800 |
1951～
2000
件表示中 / 3695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 | 116,900円 | -3.1% | -38.6% | 2.99% | 12.99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 | 200,600円 | +5.6% | +33.9% | 5.48% | 18.77倍 | 0.66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 |
| ワコム | 58,900円 | -2.8% | +1.5% | 3.74% | 15.85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 | 173,300円 | +5.2% | +12.6% | 2.89% | 10.68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 |
| 古野電 | 253,500円 | +0.4% | -11.7% | 4.34% | 8.90倍 | 1.11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
