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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,192 | 1,203 | 1,185 | 1,189 | +6 | +0.5% | 185,800 |
| 2025/06/27 | 1,178 | 1,194 | 1,171 | 1,183 | +13 | +1.1% | 161,500 |
| 2025/06/26 | 1,153 | 1,170 | 1,153 | 1,170 | +8 | +0.7% | 101,100 |
| 2025/06/25 | 1,150 | 1,162 | 1,140 | 1,162 | +12 | +1% | 122,500 |
| 2025/06/24 | 1,166 | 1,170 | 1,146 | 1,150 | -2 | -0.2% | 85,000 |
| 2025/06/23 | 1,156 | 1,156 | 1,134 | 1,152 | -8 | -0.7% | 98,000 |
| 2025/06/20 | 1,159 | 1,169 | 1,155 | 1,160 | ±0 | ±0% | 216,100 |
| 2025/06/19 | 1,156 | 1,164 | 1,150 | 1,160 | -8 | -0.7% | 109,500 |
| 2025/06/18 | 1,146 | 1,168 | 1,146 | 1,168 | +14 | +1.2% | 121,200 |
| 2025/06/17 | 1,147 | 1,160 | 1,139 | 1,154 | +13 | +1.1% | 103,600 |
| 2025/06/16 | 1,147 | 1,153 | 1,136 | 1,141 | -2 | -0.2% | 150,700 |
| 2025/06/13 | 1,173 | 1,181 | 1,139 | 1,143 | -47 | -3.9% | 168,800 |
| 2025/06/12 | 1,189 | 1,199 | 1,185 | 1,190 | -8 | -0.7% | 85,200 |
| 2025/06/11 | 1,197 | 1,211 | 1,188 | 1,198 | +18 | +1.5% | 109,900 |
| 2025/06/10 | 1,196 | 1,214 | 1,180 | 1,180 | -20 | -1.7% | 261,200 |
| 2025/06/09 | 1,193 | 1,214 | 1,192 | 1,200 | +19 | +1.6% | 149,400 |
| 2025/06/06 | 1,184 | 1,191 | 1,171 | 1,181 | +1 | +0.1% | 131,200 |
| 2025/06/05 | 1,159 | 1,180 | 1,159 | 1,180 | +15 | +1.3% | 143,600 |
| 2025/06/04 | 1,175 | 1,176 | 1,148 | 1,165 | -4 | -0.3% | 127,900 |
| 2025/06/03 | 1,183 | 1,187 | 1,163 | 1,169 | +7 | +0.6% | 142,800 |
| 2025/06/02 | 1,166 | 1,179 | 1,157 | 1,162 | -27 | -2.3% | 145,300 |
| 2025/05/30 | 1,164 | 1,189 | 1,157 | 1,189 | +6 | +0.5% | 204,900 |
| 2025/05/29 | 1,174 | 1,200 | 1,174 | 1,183 | +15 | +1.3% | 201,800 |
| 2025/05/28 | 1,164 | 1,175 | 1,164 | 1,168 | +12 | +1% | 152,800 |
| 2025/05/27 | 1,158 | 1,163 | 1,152 | 1,156 | +6 | +0.5% | 102,300 |
| 2025/05/26 | 1,146 | 1,158 | 1,146 | 1,150 | +3 | +0.3% | 108,600 |
| 2025/05/23 | 1,128 | 1,155 | 1,128 | 1,147 | +25 | +2.2% | 152,100 |
| 2025/05/22 | 1,112 | 1,130 | 1,110 | 1,122 | -1 | -0.1% | 113,100 |
| 2025/05/21 | 1,139 | 1,144 | 1,120 | 1,123 | -8 | -0.7% | 129,700 |
| 2025/05/20 | 1,147 | 1,150 | 1,125 | 1,131 | -20 | -1.7% | 221,900 |
| 2025/05/19 | 1,157 | 1,162 | 1,142 | 1,151 | -9 | -0.8% | 130,800 |
| 2025/05/16 | 1,190 | 1,208 | 1,151 | 1,160 | -33 | -2.8% | 174,800 |
| 2025/05/15 | 1,190 | 1,201 | 1,177 | 1,193 | -17 | -1.4% | 220,500 |
| 2025/05/14 | 1,230 | 1,234 | 1,196 | 1,210 | -1 | -0.1% | 239,600 |
| 2025/05/13 | 1,198 | 1,229 | 1,170 | 1,211 | +69 | +6% | 489,800 |
| 2025/05/12 | 1,160 | 1,169 | 1,122 | 1,142 | -27 | -2.3% | 481,800 |
| 2025/05/09 | 1,165 | 1,178 | 1,159 | 1,169 | +4 | +0.3% | 162,800 |
| 2025/05/08 | 1,175 | 1,178 | 1,164 | 1,165 | -13 | -1.1% | 101,400 |
| 2025/05/07 | 1,172 | 1,190 | 1,157 | 1,178 | +6 | +0.5% | 293,500 |
| 2025/05/02 | 1,177 | 1,178 | 1,155 | 1,172 | +10 | +0.9% | 178,100 |
| 2025/05/01 | 1,155 | 1,177 | 1,154 | 1,162 | -8 | -0.7% | 114,700 |
| 2025/04/30 | 1,168 | 1,170 | 1,153 | 1,170 | +10 | +0.9% | 116,400 |
| 2025/04/28 | 1,176 | 1,183 | 1,158 | 1,160 | -7 | -0.6% | 174,900 |
| 2025/04/25 | 1,145 | 1,172 | 1,139 | 1,167 | +33 | +2.9% | 192,800 |
| 2025/04/24 | 1,150 | 1,153 | 1,134 | 1,134 | +7 | +0.6% | 172,900 |
| 2025/04/23 | 1,128 | 1,150 | 1,120 | 1,127 | +45 | +4.2% | 229,200 |
| 2025/04/22 | 1,080 | 1,091 | 1,079 | 1,082 | -9 | -0.8% | 219,100 |
| 2025/04/21 | 1,106 | 1,114 | 1,084 | 1,091 | -26 | -2.3% | 211,100 |
| 2025/04/18 | 1,112 | 1,119 | 1,104 | 1,117 | +11 | +1% | 151,300 |
| 2025/04/17 | 1,095 | 1,106 | 1,094 | 1,106 | +5 | +0.5% | 104,600 |
1～
50
件表示中 / 3731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 | 118,900円 | +2.4% | -6.8% | 3.03% | 13.31倍 | 0.72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 |
| ワコム | 68,600円 | -4.9% | +10.6% | 3.21% | 10.86倍 | 2.99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 |
| マクセル | 190,100円 | +5.2% | +12.6% | 2.63% | 11.71倍 | 0.90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 |
| ホーチキ | 311,500円 | 0.0% | +2.7% | 2.57% | 10.76倍 | 1.31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 |
| 日置電 | 570,000円 | +11.5% | +5.4% | 3.51% | 11.98倍 | 1.94倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
