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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,133 | 1,158 | 1,126 | 1,144 | +10 | +0.9% | 350,200 |
| 2015/04/22 | 1,131 | 1,150 | 1,127 | 1,134 | +12 | +1.1% | 643,500 |
| 2015/04/21 | 1,115 | 1,132 | 1,107 | 1,122 | +16 | +1.4% | 577,300 |
| 2015/04/20 | 1,102 | 1,122 | 1,091 | 1,106 | -26 | -2.3% | 837,300 |
| 2015/04/17 | 1,172 | 1,177 | 1,108 | 1,132 | -55 | -4.6% | 923,400 |
| 2015/04/16 | 1,200 | 1,208 | 1,180 | 1,187 | -15 | -1.2% | 252,900 |
| 2015/04/15 | 1,210 | 1,210 | 1,176 | 1,202 | -14 | -1.2% | 363,900 |
| 2015/04/14 | 1,168 | 1,219 | 1,168 | 1,216 | +48 | +4.1% | 466,000 |
| 2015/04/13 | 1,173 | 1,178 | 1,151 | 1,168 | -5 | -0.4% | 365,700 |
| 2015/04/10 | 1,180 | 1,183 | 1,169 | 1,173 | ±0 | ±0% | 280,900 |
| 2015/04/09 | 1,195 | 1,195 | 1,162 | 1,173 | -20 | -1.7% | 396,300 |
| 2015/04/08 | 1,180 | 1,197 | 1,179 | 1,193 | +20 | +1.7% | 321,900 |
| 2015/04/07 | 1,172 | 1,180 | 1,161 | 1,173 | +1 | +0.1% | 264,400 |
| 2015/04/06 | 1,178 | 1,182 | 1,153 | 1,172 | -6 | -0.5% | 360,900 |
| 2015/04/03 | 1,149 | 1,178 | 1,143 | 1,178 | +38 | +3.3% | 339,500 |
| 2015/04/02 | 1,120 | 1,152 | 1,114 | 1,140 | +20 | +1.8% | 345,600 |
| 2015/04/01 | 1,123 | 1,142 | 1,117 | 1,120 | -3 | -0.3% | 393,700 |
| 2015/03/31 | 1,149 | 1,149 | 1,118 | 1,123 | ±0 | ±0% | 181,300 |
| 2015/03/30 | 1,111 | 1,132 | 1,095 | 1,123 | -2 | -0.2% | 367,700 |
| 2015/03/27 | 1,130 | 1,153 | 1,115 | 1,125 | -17 | -1.5% | 360,000 |
| 2015/03/26 | 1,150 | 1,160 | 1,137 | 1,142 | -30 | -2.6% | 203,700 |
| 2015/03/25 | 1,158 | 1,181 | 1,155 | 1,172 | +14 | +1.2% | 264,000 |
| 2015/03/24 | 1,155 | 1,171 | 1,146 | 1,158 | -3 | -0.3% | 412,600 |
| 2015/03/23 | 1,169 | 1,173 | 1,150 | 1,161 | -7 | -0.6% | 407,400 |
| 2015/03/20 | 1,176 | 1,178 | 1,141 | 1,168 | -13 | -1.1% | 531,700 |
| 2015/03/19 | 1,202 | 1,225 | 1,175 | 1,181 | -21 | -1.7% | 404,300 |
| 2015/03/18 | 1,160 | 1,212 | 1,143 | 1,202 | +42 | +3.6% | 750,700 |
| 2015/03/17 | 1,160 | 1,167 | 1,143 | 1,160 | +15 | +1.3% | 399,100 |
| 2015/03/16 | 1,163 | 1,163 | 1,127 | 1,145 | -23 | -2% | 453,000 |
| 2015/03/13 | 1,233 | 1,237 | 1,155 | 1,168 | +55 | +4.9% | 1,688,200 |
| 2015/03/12 | 1,098 | 1,118 | 1,082 | 1,113 | +25 | +2.3% | 702,400 |
| 2015/03/11 | 1,039 | 1,107 | 1,039 | 1,088 | +49 | +4.7% | 788,900 |
| 2015/03/10 | 1,045 | 1,057 | 1,033 | 1,039 | -6 | -0.6% | 363,000 |
| 2015/03/09 | 1,046 | 1,056 | 1,035 | 1,045 | -4 | -0.4% | 344,100 |
| 2015/03/06 | 1,040 | 1,061 | 1,039 | 1,049 | +10 | +1% | 478,800 |
| 2015/03/05 | 1,063 | 1,086 | 1,027 | 1,039 | -35 | -3.3% | 702,100 |
| 2015/03/04 | 1,085 | 1,089 | 1,063 | 1,074 | -19 | -1.7% | 368,300 |
| 2015/03/03 | 1,102 | 1,123 | 1,089 | 1,093 | -11 | -1% | 328,800 |
| 2015/03/02 | 1,093 | 1,111 | 1,093 | 1,104 | +12 | +1.1% | 286,600 |
| 2015/02/27 | 1,091 | 1,105 | 1,087 | 1,092 | +1 | +0.1% | 422,800 |
| 2015/02/26 | 1,075 | 1,092 | 1,070 | 1,091 | +18 | +1.7% | 438,700 |
| 2015/02/25 | 1,066 | 1,077 | 1,050 | 1,073 | +7 | +0.7% | 680,600 |
| 2015/02/24 | 1,060 | 1,072 | 1,056 | 1,066 | +10 | +0.9% | 627,300 |
| 2015/02/23 | 1,044 | 1,075 | 1,044 | 1,056 | +12 | +1.1% | 798,200 |
| 2015/02/20 | 1,032 | 1,046 | 1,023 | 1,044 | +13 | +1.3% | 308,500 |
| 2015/02/19 | 1,023 | 1,037 | 1,020 | 1,031 | +9 | +0.9% | 323,500 |
| 2015/02/18 | 1,030 | 1,036 | 1,014 | 1,022 | +2 | +0.2% | 338,400 |
| 2015/02/17 | 1,020 | 1,034 | 1,009 | 1,020 | -5 | -0.5% | 370,300 |
| 2015/02/16 | 1,005 | 1,032 | 1,005 | 1,025 | +22 | +2.2% | 448,600 |
| 2015/02/13 | 989 | 1,008 | 982 | 1,003 | +15 | +1.5% | 412,100 |
2451～
2500
件表示中 / 3694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 | 116,500円 | -3.1% | -38.6% | 3.00% | 12.95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 |
| ワコム | 58,700円 | -2.8% | +1.5% | 3.75% | 15.80倍 | 2.36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 | 173,000円 | +5.2% | +12.6% | 2.89% | 10.66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 |
| 日置電 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96倍 | 1.93倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 古野電 | 253,600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
