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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,000 | 1,002 | 877 | 899 | -140 | -13.5% | 1,254,200 |
| 2024/08/02 | 1,023 | 1,045 | 1,006 | 1,039 | -28 | -2.6% | 754,000 |
| 2024/08/01 | 1,100 | 1,105 | 1,067 | 1,067 | -41 | -3.7% | 550,400 |
| 2024/07/31 | 1,098 | 1,111 | 1,093 | 1,108 | +3 | +0.3% | 970,600 |
| 2024/07/30 | 1,110 | 1,111 | 1,093 | 1,105 | -9 | -0.8% | 575,000 |
| 2024/07/29 | 1,126 | 1,131 | 1,113 | 1,114 | +6 | +0.5% | 353,200 |
| 2024/07/26 | 1,120 | 1,121 | 1,108 | 1,108 | -2 | -0.2% | 248,600 |
| 2024/07/25 | 1,129 | 1,132 | 1,108 | 1,110 | -31 | -2.7% | 496,300 |
| 2024/07/24 | 1,171 | 1,171 | 1,141 | 1,141 | -36 | -3.1% | 415,500 |
| 2024/07/23 | 1,175 | 1,192 | 1,173 | 1,177 | +4 | +0.3% | 156,600 |
| 2024/07/22 | 1,177 | 1,179 | 1,164 | 1,173 | -10 | -0.8% | 241,300 |
| 2024/07/19 | 1,174 | 1,186 | 1,168 | 1,183 | +1 | +0.1% | 263,300 |
| 2024/07/18 | 1,190 | 1,198 | 1,180 | 1,182 | -19 | -1.6% | 308,000 |
| 2024/07/17 | 1,211 | 1,213 | 1,199 | 1,201 | -9 | -0.7% | 239,300 |
| 2024/07/16 | 1,208 | 1,216 | 1,204 | 1,210 | +4 | +0.3% | 229,100 |
| 2024/07/12 | 1,195 | 1,214 | 1,193 | 1,206 | -5 | -0.4% | 219,100 |
| 2024/07/11 | 1,190 | 1,216 | 1,190 | 1,211 | +32 | +2.7% | 329,500 |
| 2024/07/10 | 1,191 | 1,193 | 1,173 | 1,179 | -21 | -1.8% | 450,100 |
| 2024/07/09 | 1,195 | 1,203 | 1,185 | 1,200 | +3 | +0.3% | 382,200 |
| 2024/07/08 | 1,201 | 1,209 | 1,191 | 1,197 | -4 | -0.3% | 177,200 |
| 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 |
251～
300
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 | 345,500円 | 0.0% | +2.7% | 2.32% | 11.93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 | 754,000円 | +8.2% | -8.7% | 1.99% | 18.47倍 | 4.14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 | 421,500円 | +7.6% | -3.1% | 3.56% | 10.11倍 | 0.90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 | 313,000円 | +7.8% | +5.7% | 3.99% | 10.76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
