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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 973 | 976 | 961 | 967 | -5 | -0.5% | 202,100 |
| 2024/10/17 | 972 | 977 | 966 | 972 | +6 | +0.6% | 194,500 |
| 2024/10/16 | 962 | 976 | 956 | 966 | -7 | -0.7% | 183,400 |
| 2024/10/15 | 977 | 977 | 965 | 973 | +3 | +0.3% | 281,800 |
| 2024/10/11 | 967 | 978 | 967 | 970 | -5 | -0.5% | 253,900 |
| 2024/10/10 | 979 | 986 | 971 | 975 | +2 | +0.2% | 178,700 |
| 2024/10/09 | 974 | 977 | 966 | 973 | +2 | +0.2% | 269,700 |
| 2024/10/08 | 985 | 987 | 968 | 971 | -20 | -2% | 211,100 |
| 2024/10/07 | 1,000 | 1,000 | 986 | 991 | +3 | +0.3% | 194,000 |
| 2024/10/04 | 993 | 993 | 982 | 988 | -5 | -0.5% | 179,800 |
| 2024/10/03 | 995 | 1,002 | 990 | 993 | +18 | +1.8% | 291,800 |
| 2024/10/02 | 970 | 979 | 966 | 975 | -3 | -0.3% | 340,800 |
| 2024/10/01 | 970 | 980 | 963 | 978 | +26 | +2.7% | 295,800 |
| 2024/09/30 | 944 | 962 | 943 | 952 | -37 | -3.7% | 381,600 |
| 2024/09/27 | 982 | 994 | 981 | 989 | ±0 | ±0% | 284,400 |
| 2024/09/26 | 983 | 989 | 975 | 989 | +16 | +1.6% | 331,800 |
| 2024/09/25 | 953 | 980 | 953 | 973 | +22 | +2.3% | 401,100 |
| 2024/09/24 | 959 | 964 | 949 | 951 | -2 | -0.2% | 253,600 |
| 2024/09/20 | 971 | 972 | 950 | 953 | -3 | -0.3% | 394,300 |
| 2024/09/19 | 954 | 966 | 954 | 956 | ±0 | ±0% | 361,100 |
| 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 |
201～
250
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 | 345,000円 | 0.0% | +2.7% | 2.32% | 11.92倍 | 1.46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 | 422,000円 | +7.6% | -3.1% | 3.55% | 10.12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 | 314,000円 | +7.8% | +5.7% | 3.98% | 10.79倍 | 1.50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
