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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 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 |
| 2024/04/23 | 1,283 | 1,285 | 1,268 | 1,270 | -16 | -1.2% | 314,900 |
| 2024/04/22 | 1,293 | 1,304 | 1,281 | 1,286 | +4 | +0.3% | 355,900 |
| 2024/04/19 | 1,293 | 1,297 | 1,265 | 1,282 | -18 | -1.4% | 303,300 |
| 2024/04/18 | 1,286 | 1,310 | 1,286 | 1,300 | +8 | +0.6% | 246,700 |
| 2024/04/17 | 1,305 | 1,311 | 1,284 | 1,292 | -13 | -1% | 479,500 |
| 2024/04/16 | 1,322 | 1,332 | 1,300 | 1,305 | -23 | -1.7% | 345,800 |
| 2024/04/15 | 1,325 | 1,331 | 1,315 | 1,328 | -2 | -0.2% | 300,500 |
| 2024/04/12 | 1,316 | 1,333 | 1,314 | 1,330 | +29 | +2.2% | 455,800 |
| 2024/04/11 | 1,295 | 1,307 | 1,292 | 1,301 | -15 | -1.1% | 318,800 |
| 2024/04/10 | 1,288 | 1,316 | 1,288 | 1,316 | +28 | +2.2% | 532,700 |
| 2024/04/09 | 1,300 | 1,302 | 1,280 | 1,288 | +16 | +1.3% | 292,300 |
| 2024/04/08 | 1,270 | 1,277 | 1,260 | 1,272 | +4 | +0.3% | 234,100 |
| 2024/04/05 | 1,264 | 1,282 | 1,257 | 1,268 | -5 | -0.4% | 302,900 |
| 2024/04/04 | 1,280 | 1,281 | 1,264 | 1,273 | +13 | +1% | 216,200 |
| 2024/04/03 | 1,260 | 1,270 | 1,252 | 1,260 | -5 | -0.4% | 190,100 |
| 2024/04/02 | 1,275 | 1,276 | 1,259 | 1,265 | -8 | -0.6% | 254,100 |
| 2024/04/01 | 1,292 | 1,293 | 1,269 | 1,273 | -12 | -0.9% | 168,300 |
| 2024/03/29 | 1,285 | 1,290 | 1,276 | 1,285 | +11 | +0.9% | 230,900 |
| 2024/03/28 | 1,279 | 1,279 | 1,262 | 1,274 | -19 | -1.5% | 288,900 |
| 2024/03/27 | 1,290 | 1,298 | 1,288 | 1,293 | +3 | +0.2% | 279,900 |
| 2024/03/26 | 1,301 | 1,307 | 1,287 | 1,290 | -16 | -1.2% | 332,000 |
| 2024/03/25 | 1,310 | 1,317 | 1,301 | 1,306 | -8 | -0.6% | 362,200 |
| 2024/03/22 | 1,306 | 1,314 | 1,296 | 1,314 | +20 | +1.5% | 371,600 |
| 2024/03/21 | 1,304 | 1,306 | 1,294 | 1,294 | +5 | +0.4% | 340,000 |
| 2024/03/19 | 1,274 | 1,295 | 1,268 | 1,289 | +17 | +1.3% | 475,500 |
| 2024/03/18 | 1,278 | 1,283 | 1,270 | 1,272 | +3 | +0.2% | 296,400 |
| 2024/03/15 | 1,256 | 1,270 | 1,248 | 1,269 | +13 | +1% | 332,400 |
| 2024/03/14 | 1,257 | 1,258 | 1,244 | 1,256 | +8 | +0.6% | 217,800 |
| 2024/03/13 | 1,264 | 1,269 | 1,240 | 1,248 | -13 | -1% | 246,700 |
| 2024/03/12 | 1,238 | 1,265 | 1,222 | 1,261 | +23 | +1.9% | 439,500 |
301～
350
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
