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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,420 | 1,446 | 1,415 | 1,441 | +49 | +3.5% | 499,300 |
| 2023/11/22 | 1,393 | 1,418 | 1,385 | 1,392 | -7 | -0.5% | 309,200 |
| 2023/11/21 | 1,389 | 1,406 | 1,388 | 1,399 | +10 | +0.7% | 349,500 |
| 2023/11/20 | 1,404 | 1,407 | 1,387 | 1,389 | -15 | -1.1% | 262,600 |
| 2023/11/17 | 1,409 | 1,409 | 1,385 | 1,404 | -6 | -0.4% | 280,800 |
| 2023/11/16 | 1,429 | 1,435 | 1,393 | 1,410 | -29 | -2% | 351,700 |
| 2023/11/15 | 1,427 | 1,452 | 1,423 | 1,439 | +16 | +1.1% | 563,300 |
| 2023/11/14 | 1,409 | 1,428 | 1,408 | 1,423 | +17 | +1.2% | 523,700 |
| 2023/11/13 | 1,407 | 1,423 | 1,401 | 1,406 | +14 | +1% | 673,000 |
| 2023/11/10 | 1,410 | 1,413 | 1,370 | 1,392 | ±0 | ±0% | 699,500 |
| 2023/11/09 | 1,354 | 1,411 | 1,354 | 1,392 | +158 | +12.8% | 2,558,900 |
| 2023/11/08 | 1,282 | 1,285 | 1,229 | 1,234 | -43 | -3.4% | 900,600 |
| 2023/11/07 | 1,295 | 1,295 | 1,272 | 1,277 | -17 | -1.3% | 267,400 |
| 2023/11/06 | 1,287 | 1,294 | 1,282 | 1,294 | +33 | +2.6% | 372,400 |
| 2023/11/02 | 1,275 | 1,279 | 1,254 | 1,261 | -1 | -0.1% | 388,600 |
| 2023/11/01 | 1,273 | 1,283 | 1,256 | 1,262 | +14 | +1.1% | 578,600 |
| 2023/10/31 | 1,226 | 1,251 | 1,222 | 1,248 | +17 | +1.4% | 478,300 |
| 2023/10/30 | 1,242 | 1,242 | 1,222 | 1,231 | -20 | -1.6% | 1,579,600 |
| 2023/10/27 | 1,233 | 1,251 | 1,232 | 1,251 | +26 | +2.1% | 379,500 |
| 2023/10/26 | 1,229 | 1,252 | 1,219 | 1,225 | -19 | -1.5% | 467,900 |
| 2023/10/25 | 1,260 | 1,265 | 1,235 | 1,244 | -19 | -1.5% | 592,600 |
| 2023/10/24 | 1,258 | 1,269 | 1,224 | 1,263 | +6 | +0.5% | 610,900 |
| 2023/10/23 | 1,267 | 1,277 | 1,254 | 1,257 | -17 | -1.3% | 412,800 |
| 2023/10/20 | 1,275 | 1,285 | 1,255 | 1,274 | -12 | -0.9% | 516,700 |
| 2023/10/19 | 1,278 | 1,295 | 1,272 | 1,286 | -5 | -0.4% | 619,600 |
| 2023/10/18 | 1,287 | 1,291 | 1,281 | 1,291 | +7 | +0.5% | 284,000 |
| 2023/10/17 | 1,299 | 1,307 | 1,277 | 1,284 | +5 | +0.4% | 305,300 |
| 2023/10/16 | 1,291 | 1,295 | 1,277 | 1,279 | -26 | -2% | 511,100 |
| 2023/10/13 | 1,334 | 1,335 | 1,305 | 1,305 | -41 | -3% | 362,500 |
| 2023/10/12 | 1,331 | 1,354 | 1,328 | 1,346 | +13 | +1% | 561,700 |
| 2023/10/11 | 1,325 | 1,340 | 1,316 | 1,333 | +10 | +0.8% | 453,000 |
| 2023/10/10 | 1,313 | 1,323 | 1,308 | 1,323 | +15 | +1.1% | 425,000 |
| 2023/10/06 | 1,310 | 1,319 | 1,303 | 1,308 | -4 | -0.3% | 371,000 |
| 2023/10/05 | 1,314 | 1,319 | 1,302 | 1,312 | -1 | -0.1% | 603,600 |
| 2023/10/04 | 1,328 | 1,336 | 1,311 | 1,313 | -36 | -2.7% | 742,800 |
| 2023/10/03 | 1,372 | 1,378 | 1,349 | 1,349 | -27 | -2% | 321,500 |
| 2023/10/02 | 1,418 | 1,427 | 1,375 | 1,376 | -34 | -2.4% | 363,100 |
| 2023/09/29 | 1,415 | 1,441 | 1,403 | 1,410 | +11 | +0.8% | 677,700 |
| 2023/09/28 | 1,395 | 1,407 | 1,385 | 1,399 | +6 | +0.4% | 596,400 |
| 2023/09/27 | 1,366 | 1,395 | 1,358 | 1,393 | +24 | +1.8% | 488,300 |
| 2023/09/26 | 1,367 | 1,377 | 1,358 | 1,369 | +4 | +0.3% | 277,600 |
| 2023/09/25 | 1,351 | 1,367 | 1,344 | 1,365 | +15 | +1.1% | 244,400 |
| 2023/09/22 | 1,342 | 1,360 | 1,332 | 1,350 | -9 | -0.7% | 362,100 |
| 2023/09/21 | 1,348 | 1,364 | 1,345 | 1,359 | +14 | +1% | 329,300 |
| 2023/09/20 | 1,389 | 1,389 | 1,345 | 1,345 | -17 | -1.2% | 575,200 |
| 2023/09/19 | 1,367 | 1,367 | 1,332 | 1,362 | -12 | -0.9% | 952,100 |
| 2023/09/15 | 1,376 | 1,385 | 1,371 | 1,374 | +8 | +0.6% | 471,300 |
| 2023/09/14 | 1,377 | 1,379 | 1,361 | 1,366 | -8 | -0.6% | 295,000 |
| 2023/09/13 | 1,380 | 1,383 | 1,367 | 1,374 | -14 | -1% | 362,000 |
| 2023/09/12 | 1,368 | 1,388 | 1,365 | 1,388 | +23 | +1.7% | 277,700 |
351～
400
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
