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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,215 | 1,215 | 1,200 | 1,201 | -15 | -1.2% | 143,500 |
| 2024/07/04 | 1,220 | 1,222 | 1,202 | 1,216 | +15 | +1.2% | 289,800 |
| 2024/07/03 | 1,200 | 1,205 | 1,192 | 1,201 | +1 | +0.1% | 216,400 |
| 2024/07/02 | 1,198 | 1,205 | 1,191 | 1,200 | ±0 | ±0% | 207,100 |
| 2024/07/01 | 1,212 | 1,217 | 1,198 | 1,200 | ±0 | ±0% | 240,200 |
| 2024/06/28 | 1,208 | 1,210 | 1,200 | 1,200 | -8 | -0.7% | 267,500 |
| 2024/06/27 | 1,202 | 1,209 | 1,193 | 1,208 | ±0 | ±0% | 230,000 |
| 2024/06/26 | 1,208 | 1,210 | 1,201 | 1,208 | +3 | +0.2% | 183,800 |
| 2024/06/25 | 1,193 | 1,210 | 1,192 | 1,205 | +15 | +1.3% | 303,200 |
| 2024/06/24 | 1,195 | 1,196 | 1,183 | 1,190 | -1 | -0.1% | 237,000 |
| 2024/06/21 | 1,188 | 1,200 | 1,185 | 1,191 | +7 | +0.6% | 531,300 |
| 2024/06/20 | 1,187 | 1,195 | 1,174 | 1,184 | +1 | +0.1% | 239,100 |
| 2024/06/19 | 1,191 | 1,192 | 1,179 | 1,183 | +3 | +0.3% | 238,500 |
| 2024/06/18 | 1,162 | 1,188 | 1,160 | 1,180 | +24 | +2.1% | 328,000 |
| 2024/06/17 | 1,147 | 1,156 | 1,131 | 1,156 | +12 | +1% | 383,800 |
| 2024/06/14 | 1,118 | 1,149 | 1,116 | 1,144 | +16 | +1.4% | 326,500 |
| 2024/06/13 | 1,147 | 1,149 | 1,126 | 1,128 | -18 | -1.6% | 275,000 |
| 2024/06/12 | 1,140 | 1,164 | 1,136 | 1,146 | +6 | +0.5% | 465,300 |
| 2024/06/11 | 1,136 | 1,144 | 1,134 | 1,140 | -3 | -0.3% | 267,300 |
| 2024/06/10 | 1,134 | 1,148 | 1,132 | 1,143 | +14 | +1.2% | 283,900 |
| 2024/06/07 | 1,127 | 1,135 | 1,123 | 1,129 | +5 | +0.4% | 186,400 |
| 2024/06/06 | 1,140 | 1,140 | 1,124 | 1,124 | -3 | -0.3% | 371,100 |
| 2024/06/05 | 1,130 | 1,137 | 1,123 | 1,127 | -17 | -1.5% | 423,300 |
| 2024/06/04 | 1,139 | 1,154 | 1,134 | 1,144 | -1 | -0.1% | 274,300 |
| 2024/06/03 | 1,141 | 1,163 | 1,141 | 1,145 | +8 | +0.7% | 317,000 |
| 2024/05/31 | 1,121 | 1,138 | 1,121 | 1,137 | +11 | +1% | 605,800 |
| 2024/05/30 | 1,129 | 1,130 | 1,111 | 1,126 | -15 | -1.3% | 730,000 |
| 2024/05/29 | 1,179 | 1,179 | 1,141 | 1,141 | -41 | -3.5% | 755,200 |
| 2024/05/28 | 1,201 | 1,209 | 1,182 | 1,182 | -26 | -2.2% | 467,900 |
| 2024/05/27 | 1,195 | 1,211 | 1,191 | 1,208 | +13 | +1.1% | 264,900 |
| 2024/05/24 | 1,189 | 1,206 | 1,182 | 1,195 | -22 | -1.8% | 366,400 |
| 2024/05/23 | 1,210 | 1,229 | 1,207 | 1,217 | +5 | +0.4% | 328,100 |
| 2024/05/22 | 1,220 | 1,228 | 1,209 | 1,212 | -15 | -1.2% | 329,800 |
| 2024/05/21 | 1,240 | 1,242 | 1,226 | 1,227 | -7 | -0.6% | 293,700 |
| 2024/05/20 | 1,227 | 1,235 | 1,224 | 1,234 | +7 | +0.6% | 271,100 |
| 2024/05/17 | 1,219 | 1,242 | 1,215 | 1,227 | -1 | -0.1% | 395,000 |
| 2024/05/16 | 1,249 | 1,251 | 1,218 | 1,228 | -15 | -1.2% | 274,900 |
| 2024/05/15 | 1,234 | 1,245 | 1,228 | 1,243 | +9 | +0.7% | 253,100 |
| 2024/05/14 | 1,240 | 1,246 | 1,225 | 1,234 | -1 | -0.1% | 387,100 |
| 2024/05/13 | 1,239 | 1,249 | 1,222 | 1,235 | -11 | -0.9% | 579,100 |
| 2024/05/10 | 1,246 | 1,270 | 1,241 | 1,246 | -127 | -9.2% | 1,409,600 |
| 2024/05/09 | 1,382 | 1,387 | 1,359 | 1,373 | -9 | -0.7% | 384,500 |
| 2024/05/08 | 1,378 | 1,385 | 1,371 | 1,382 | +13 | +0.9% | 243,000 |
| 2024/05/07 | 1,357 | 1,373 | 1,356 | 1,369 | +26 | +1.9% | 381,800 |
| 2024/05/02 | 1,339 | 1,353 | 1,336 | 1,343 | -7 | -0.5% | 293,400 |
| 2024/05/01 | 1,335 | 1,355 | 1,319 | 1,350 | +14 | +1% | 420,000 |
| 2024/04/30 | 1,324 | 1,337 | 1,317 | 1,336 | +13 | +1% | 291,700 |
| 2024/04/26 | 1,308 | 1,323 | 1,292 | 1,323 | +21 | +1.6% | 308,900 |
| 2024/04/25 | 1,307 | 1,320 | 1,302 | 1,302 | -6 | -0.5% | 256,200 |
| 2024/04/24 | 1,275 | 1,309 | 1,275 | 1,308 | +38 | +3% | 275,900 |
201～
250
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
