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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 990 | 1,087 | 984 | 1,067 | +98 | +10.1% | 1,326,000 |
| 2010/06/02 | 981 | 1,000 | 961 | 969 | -22 | -2.2% | 518,900 |
| 2010/06/01 | 1,002 | 1,005 | 983 | 991 | -26 | -2.6% | 393,100 |
| 2010/05/31 | 1,017 | 1,027 | 1,005 | 1,017 | -18 | -1.7% | 430,100 |
| 2010/05/28 | 1,035 | 1,047 | 1,015 | 1,035 | +26 | +2.6% | 761,600 |
| 2010/05/27 | 990 | 1,019 | 987 | 1,009 | +19 | +1.9% | 604,200 |
| 2010/05/26 | 1,005 | 1,020 | 971 | 990 | -20 | -2% | 751,100 |
| 2010/05/25 | 1,072 | 1,072 | 993 | 1,010 | -92 | -8.3% | 876,200 |
| 2010/05/24 | 1,072 | 1,110 | 1,061 | 1,102 | +33 | +3.1% | 609,000 |
| 2010/05/21 | 1,060 | 1,079 | 1,036 | 1,069 | -24 | -2.2% | 461,600 |
| 2010/05/20 | 1,117 | 1,159 | 1,087 | 1,093 | +6 | +0.6% | 680,100 |
| 2010/05/19 | 1,075 | 1,090 | 1,034 | 1,087 | -18 | -1.6% | 606,600 |
| 2010/05/18 | 1,120 | 1,124 | 1,089 | 1,105 | -24 | -2.1% | 350,500 |
| 2010/05/17 | 1,182 | 1,192 | 1,106 | 1,129 | -90 | -7.4% | 698,900 |
| 2010/05/14 | 1,211 | 1,240 | 1,196 | 1,219 | -21 | -1.7% | 512,100 |
| 2010/05/13 | 1,207 | 1,261 | 1,205 | 1,240 | +53 | +4.5% | 586,500 |
| 2010/05/12 | 1,144 | 1,217 | 1,143 | 1,187 | +55 | +4.9% | 773,800 |
| 2010/05/11 | 1,170 | 1,174 | 1,114 | 1,132 | -17 | -1.5% | 610,700 |
| 2010/05/10 | 1,124 | 1,168 | 1,114 | 1,149 | -5 | -0.4% | 522,200 |
| 2010/05/07 | 1,146 | 1,167 | 1,093 | 1,154 | -71 | -5.8% | 734,700 |
| 2010/05/06 | 1,236 | 1,244 | 1,220 | 1,225 | -41 | -3.2% | 290,900 |
| 2010/04/30 | 1,270 | 1,279 | 1,256 | 1,266 | +13 | +1% | 289,900 |
| 2010/04/28 | 1,260 | 1,261 | 1,241 | 1,253 | -37 | -2.9% | 328,300 |
| 2010/04/27 | 1,289 | 1,295 | 1,275 | 1,290 | -2 | -0.2% | 310,900 |
| 2010/04/26 | 1,280 | 1,299 | 1,273 | 1,292 | +30 | +2.4% | 272,300 |
| 2010/04/23 | 1,250 | 1,269 | 1,238 | 1,262 | +3 | +0.2% | 498,100 |
| 2010/04/22 | 1,240 | 1,261 | 1,225 | 1,259 | +20 | +1.6% | 696,200 |
| 2010/04/21 | 1,177 | 1,244 | 1,173 | 1,239 | +80 | +6.9% | 897,500 |
| 2010/04/20 | 1,156 | 1,180 | 1,150 | 1,159 | +19 | +1.7% | 479,600 |
| 2010/04/19 | 1,109 | 1,151 | 1,105 | 1,140 | +1 | +0.1% | 467,600 |
| 2010/04/16 | 1,159 | 1,162 | 1,124 | 1,139 | -17 | -1.5% | 379,000 |
| 2010/04/15 | 1,150 | 1,159 | 1,144 | 1,156 | -3 | -0.3% | 256,900 |
| 2010/04/14 | 1,146 | 1,185 | 1,137 | 1,159 | +29 | +2.6% | 463,900 |
| 2010/04/13 | 1,153 | 1,153 | 1,119 | 1,130 | -10 | -0.9% | 242,000 |
| 2010/04/12 | 1,167 | 1,169 | 1,139 | 1,140 | -17 | -1.5% | 198,000 |
| 2010/04/09 | 1,146 | 1,160 | 1,141 | 1,157 | +12 | +1% | 168,300 |
| 2010/04/08 | 1,150 | 1,156 | 1,141 | 1,145 | -21 | -1.8% | 185,200 |
| 2010/04/07 | 1,179 | 1,183 | 1,154 | 1,166 | -1 | -0.1% | 262,600 |
| 2010/04/06 | 1,195 | 1,200 | 1,162 | 1,167 | -22 | -1.9% | 329,200 |
| 2010/04/05 | 1,170 | 1,192 | 1,161 | 1,189 | +30 | +2.6% | 306,800 |
| 2010/04/02 | 1,161 | 1,166 | 1,143 | 1,159 | -8 | -0.7% | 317,200 |
| 2010/04/01 | 1,149 | 1,172 | 1,135 | 1,167 | - | - | 268,500 |
3651～
3692
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
