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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 1,050 | 1,063 | 1,037 | 1,045 | +3 | +0.3% | 561,300 |
| 2015/05/25 | 1,037 | 1,048 | 1,031 | 1,042 | -3 | -0.3% | 652,700 |
| 2015/05/22 | 1,057 | 1,058 | 1,018 | 1,045 | -21 | -2% | 979,600 |
| 2015/05/21 | 1,069 | 1,083 | 1,058 | 1,066 | -3 | -0.3% | 475,800 |
| 2015/05/20 | 1,078 | 1,091 | 1,066 | 1,069 | +4 | +0.4% | 621,600 |
| 2015/05/19 | 1,056 | 1,076 | 1,054 | 1,065 | +20 | +1.9% | 803,600 |
| 2015/05/18 | 1,050 | 1,065 | 1,041 | 1,045 | +3 | +0.3% | 355,400 |
| 2015/05/15 | 1,050 | 1,065 | 1,041 | 1,042 | -9 | -0.9% | 351,200 |
| 2015/05/14 | 1,022 | 1,054 | 1,017 | 1,051 | +21 | +2% | 623,600 |
| 2015/05/13 | 1,049 | 1,052 | 1,009 | 1,030 | -27 | -2.6% | 807,800 |
| 2015/05/12 | 1,120 | 1,128 | 1,050 | 1,057 | -66 | -5.9% | 568,100 |
| 2015/05/11 | 1,108 | 1,134 | 1,097 | 1,123 | +29 | +2.7% | 417,700 |
| 2015/05/08 | 1,094 | 1,104 | 1,084 | 1,094 | +7 | +0.6% | 176,700 |
| 2015/05/07 | 1,091 | 1,114 | 1,082 | 1,087 | -8 | -0.7% | 409,500 |
| 2015/05/01 | 1,101 | 1,117 | 1,086 | 1,095 | -18 | -1.6% | 305,700 |
| 2015/04/30 | 1,128 | 1,132 | 1,109 | 1,113 | -22 | -1.9% | 372,400 |
| 2015/04/28 | 1,157 | 1,166 | 1,133 | 1,135 | -4 | -0.4% | 469,000 |
| 2015/04/27 | 1,134 | 1,169 | 1,130 | 1,139 | +6 | +0.5% | 479,400 |
| 2015/04/24 | 1,144 | 1,158 | 1,126 | 1,133 | -11 | -1% | 588,000 |
| 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 |
2501～
2550
件表示中 / 3763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 | 128,100円 | +2.4% | -6.8% | 2.81% | 14.34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 | 346,000円 | 0.0% | +2.7% | 2.31% | 11.95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 | 423,500円 | +7.6% | -3.1% | 3.54% | 10.16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 | 312,500円 | +7.8% | +5.7% | 4.00% | 10.74倍 | 1.49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
