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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 968 | 977 | 949 | 971 | -12 | -1.2% | 488,800 |
| 2010/08/12 | 977 | 983 | 949 | 983 | -29 | -2.9% | 481,600 |
| 2010/08/11 | 1,037 | 1,037 | 1,003 | 1,012 | -41 | -3.9% | 307,800 |
| 2010/08/10 | 1,063 | 1,079 | 1,038 | 1,053 | -19 | -1.8% | 303,600 |
| 2010/08/09 | 1,078 | 1,085 | 1,062 | 1,072 | -21 | -1.9% | 306,700 |
| 2010/08/06 | 1,079 | 1,118 | 1,057 | 1,093 | +36 | +3.4% | 533,500 |
| 2010/08/05 | 1,077 | 1,082 | 1,046 | 1,057 | +3 | +0.3% | 368,300 |
| 2010/08/04 | 1,097 | 1,098 | 1,052 | 1,054 | -42 | -3.8% | 414,200 |
| 2010/08/03 | 1,158 | 1,168 | 1,077 | 1,096 | -39 | -3.4% | 553,200 |
| 2010/08/02 | 1,139 | 1,156 | 1,118 | 1,135 | +15 | +1.3% | 294,400 |
| 2010/07/30 | 1,142 | 1,145 | 1,106 | 1,120 | -36 | -3.1% | 216,000 |
| 2010/07/29 | 1,155 | 1,177 | 1,152 | 1,156 | -12 | -1% | 248,600 |
| 2010/07/28 | 1,155 | 1,176 | 1,150 | 1,168 | +28 | +2.5% | 356,200 |
| 2010/07/27 | 1,134 | 1,164 | 1,128 | 1,140 | +6 | +0.5% | 329,900 |
| 2010/07/26 | 1,130 | 1,153 | 1,128 | 1,134 | +32 | +2.9% | 426,000 |
| 2010/07/23 | 1,097 | 1,115 | 1,094 | 1,102 | +35 | +3.3% | 456,100 |
| 2010/07/22 | 1,071 | 1,089 | 1,061 | 1,067 | +12 | +1.1% | 382,500 |
| 2010/07/21 | 1,071 | 1,083 | 1,042 | 1,055 | -7 | -0.7% | 356,400 |
| 2010/07/20 | 1,057 | 1,099 | 1,050 | 1,062 | -5 | -0.5% | 403,600 |
| 2010/07/16 | 1,092 | 1,099 | 1,056 | 1,067 | -45 | -4% | 262,800 |
| 2010/07/15 | 1,126 | 1,129 | 1,112 | 1,112 | -31 | -2.7% | 270,500 |
| 2010/07/14 | 1,145 | 1,158 | 1,137 | 1,143 | +22 | +2% | 305,700 |
| 2010/07/13 | 1,147 | 1,159 | 1,117 | 1,121 | -24 | -2.1% | 222,100 |
| 2010/07/12 | 1,147 | 1,175 | 1,131 | 1,145 | -17 | -1.5% | 324,100 |
| 2010/07/09 | 1,148 | 1,175 | 1,113 | 1,162 | +74 | +6.8% | 549,100 |
| 2010/07/08 | 1,079 | 1,094 | 1,076 | 1,088 | +37 | +3.5% | 185,600 |
| 2010/07/07 | 1,053 | 1,063 | 1,037 | 1,051 | -16 | -1.5% | 265,300 |
| 2010/07/06 | 1,039 | 1,100 | 1,022 | 1,067 | +12 | +1.1% | 342,900 |
| 2010/07/05 | 1,058 | 1,065 | 1,045 | 1,055 | +9 | +0.9% | 256,100 |
| 2010/07/02 | 1,027 | 1,066 | 1,009 | 1,046 | +20 | +1.9% | 431,100 |
| 2010/07/01 | 1,067 | 1,073 | 1,017 | 1,026 | -63 | -5.8% | 343,500 |
| 2010/06/30 | 1,069 | 1,096 | 1,065 | 1,089 | -12 | -1.1% | 213,600 |
| 2010/06/29 | 1,122 | 1,147 | 1,092 | 1,101 | -3 | -0.3% | 363,900 |
| 2010/06/28 | 1,134 | 1,134 | 1,101 | 1,104 | -29 | -2.6% | 303,800 |
| 2010/06/25 | 1,167 | 1,172 | 1,128 | 1,133 | -55 | -4.6% | 543,700 |
| 2010/06/24 | 1,205 | 1,216 | 1,163 | 1,188 | -29 | -2.4% | 807,800 |
| 2010/06/23 | 1,164 | 1,236 | 1,155 | 1,217 | +32 | +2.7% | 873,600 |
| 2010/06/22 | 1,189 | 1,198 | 1,175 | 1,185 | -14 | -1.2% | 329,600 |
| 2010/06/21 | 1,187 | 1,210 | 1,184 | 1,199 | +39 | +3.4% | 324,000 |
| 2010/06/18 | 1,150 | 1,168 | 1,129 | 1,160 | +14 | +1.2% | 435,500 |
| 2010/06/17 | 1,162 | 1,162 | 1,129 | 1,146 | -15 | -1.3% | 283,500 |
| 2010/06/16 | 1,152 | 1,175 | 1,152 | 1,161 | +19 | +1.7% | 319,000 |
| 2010/06/15 | 1,130 | 1,149 | 1,123 | 1,142 | +1 | +0.1% | 219,300 |
| 2010/06/14 | 1,126 | 1,144 | 1,118 | 1,141 | +45 | +4.1% | 296,600 |
| 2010/06/11 | 1,117 | 1,120 | 1,090 | 1,096 | +9 | +0.8% | 447,500 |
| 2010/06/10 | 1,047 | 1,095 | 1,047 | 1,087 | +39 | +3.7% | 497,000 |
| 2010/06/09 | 1,091 | 1,096 | 1,040 | 1,048 | +7 | +0.7% | 766,000 |
| 2010/06/08 | 1,013 | 1,060 | 1,005 | 1,041 | +18 | +1.8% | 440,500 |
| 2010/06/07 | 1,032 | 1,037 | 1,015 | 1,023 | -39 | -3.7% | 430,200 |
| 2010/06/04 | 1,055 | 1,083 | 1,052 | 1,062 | -5 | -0.5% | 570,800 |
3601～
3650
件表示中 / 3692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 | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02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 |
| ＥＩＺＯ | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ＯＫＩ | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| マクセル | 174,300円 | +5.2% | +12.6% | 2.87% | 10.74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 |
| ワコム | 55,200円 | -2.8% | +1.5% | 3.99% | 14.85倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
