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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 1,238 | 1,246 | 1,225 | 1,238 | -13 | -1% | 319,300 |
| 2024/03/08 | 1,238 | 1,257 | 1,233 | 1,251 | +9 | +0.7% | 267,400 |
| 2024/03/07 | 1,264 | 1,267 | 1,233 | 1,242 | -21 | -1.7% | 340,800 |
| 2024/03/06 | 1,234 | 1,265 | 1,233 | 1,263 | +22 | +1.8% | 397,100 |
| 2024/03/05 | 1,238 | 1,242 | 1,222 | 1,241 | +1 | +0.1% | 286,600 |
| 2024/03/04 | 1,239 | 1,246 | 1,232 | 1,240 | +6 | +0.5% | 306,200 |
| 2024/03/01 | 1,233 | 1,244 | 1,231 | 1,234 | +9 | +0.7% | 242,900 |
| 2024/02/29 | 1,224 | 1,229 | 1,199 | 1,225 | -7 | -0.6% | 608,600 |
| 2024/02/28 | 1,230 | 1,240 | 1,228 | 1,232 | +6 | +0.5% | 404,100 |
| 2024/02/27 | 1,233 | 1,233 | 1,224 | 1,226 | -10 | -0.8% | 377,300 |
| 2024/02/26 | 1,243 | 1,252 | 1,231 | 1,236 | -2 | -0.2% | 506,500 |
| 2024/02/22 | 1,238 | 1,238 | 1,224 | 1,238 | +15 | +1.2% | 404,800 |
| 2024/02/21 | 1,223 | 1,225 | 1,214 | 1,223 | -4 | -0.3% | 355,700 |
| 2024/02/20 | 1,215 | 1,234 | 1,208 | 1,227 | +21 | +1.7% | 476,800 |
| 2024/02/19 | 1,202 | 1,211 | 1,195 | 1,206 | +6 | +0.5% | 425,500 |
| 2024/02/16 | 1,196 | 1,206 | 1,188 | 1,200 | +17 | +1.4% | 399,700 |
| 2024/02/15 | 1,213 | 1,213 | 1,179 | 1,183 | -20 | -1.7% | 729,800 |
| 2024/02/14 | 1,229 | 1,230 | 1,202 | 1,203 | -36 | -2.9% | 681,800 |
| 2024/02/13 | 1,227 | 1,244 | 1,212 | 1,239 | -15 | -1.2% | 1,139,800 |
| 2024/02/09 | 1,242 | 1,258 | 1,241 | 1,254 | +4 | +0.3% | 743,300 |
| 2024/02/08 | 1,254 | 1,258 | 1,240 | 1,250 | -10 | -0.8% | 776,700 |
| 2024/02/07 | 1,280 | 1,282 | 1,258 | 1,260 | -26 | -2% | 725,200 |
| 2024/02/06 | 1,299 | 1,299 | 1,280 | 1,286 | -4 | -0.3% | 351,500 |
| 2024/02/05 | 1,293 | 1,299 | 1,285 | 1,290 | +8 | +0.6% | 391,700 |
| 2024/02/02 | 1,274 | 1,288 | 1,264 | 1,282 | +8 | +0.6% | 419,500 |
| 2024/02/01 | 1,285 | 1,288 | 1,273 | 1,274 | -24 | -1.8% | 439,700 |
| 2024/01/31 | 1,298 | 1,301 | 1,289 | 1,298 | -2 | -0.2% | 312,000 |
| 2024/01/30 | 1,302 | 1,310 | 1,299 | 1,300 | +7 | +0.5% | 233,500 |
| 2024/01/29 | 1,295 | 1,298 | 1,289 | 1,293 | +6 | +0.5% | 247,400 |
| 2024/01/26 | 1,289 | 1,301 | 1,286 | 1,287 | -11 | -0.8% | 365,800 |
| 2024/01/25 | 1,292 | 1,302 | 1,285 | 1,298 | +2 | +0.2% | 289,700 |
| 2024/01/24 | 1,303 | 1,304 | 1,292 | 1,296 | -7 | -0.5% | 235,700 |
| 2024/01/23 | 1,319 | 1,320 | 1,299 | 1,303 | -11 | -0.8% | 417,600 |
| 2024/01/22 | 1,292 | 1,315 | 1,288 | 1,314 | +32 | +2.5% | 547,200 |
| 2024/01/19 | 1,280 | 1,286 | 1,272 | 1,282 | +12 | +0.9% | 256,500 |
| 2024/01/18 | 1,256 | 1,276 | 1,256 | 1,270 | +11 | +0.9% | 322,800 |
| 2024/01/17 | 1,295 | 1,303 | 1,259 | 1,259 | -28 | -2.2% | 643,700 |
| 2024/01/16 | 1,306 | 1,307 | 1,282 | 1,287 | -8 | -0.6% | 503,100 |
| 2024/01/15 | 1,294 | 1,305 | 1,290 | 1,295 | +3 | +0.2% | 403,300 |
| 2024/01/12 | 1,310 | 1,310 | 1,286 | 1,292 | -13 | -1% | 467,100 |
| 2024/01/11 | 1,315 | 1,326 | 1,305 | 1,305 | +2 | +0.2% | 309,900 |
| 2024/01/10 | 1,292 | 1,313 | 1,292 | 1,303 | +13 | +1% | 332,800 |
| 2024/01/09 | 1,322 | 1,322 | 1,282 | 1,290 | -19 | -1.5% | 431,000 |
| 2024/01/05 | 1,314 | 1,315 | 1,303 | 1,309 | ±0 | ±0% | 315,400 |
| 2024/01/04 | 1,298 | 1,311 | 1,281 | 1,309 | +11 | +0.8% | 419,400 |
| 2023/12/29 | 1,308 | 1,308 | 1,288 | 1,298 | -13 | -1% | 347,100 |
| 2023/12/28 | 1,302 | 1,315 | 1,297 | 1,311 | -2 | -0.2% | 313,400 |
| 2023/12/27 | 1,293 | 1,317 | 1,293 | 1,313 | +26 | +2% | 287,200 |
| 2023/12/26 | 1,298 | 1,303 | 1,285 | 1,287 | -16 | -1.2% | 357,200 |
| 2023/12/25 | 1,318 | 1,329 | 1,300 | 1,303 | -4 | -0.3% | 287,200 |
351～
400
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 | 128,000円 | +2.4% | -6.8% | 2.81% | 14.33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 | 753,000円 | +8.2% | -8.7% | 1.99% | 18.45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 | 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 | 313,500円 | +7.8% | +5.7% | 3.99% | 10.78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
該当銘柄がありません
チャート関連のコラム
