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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/04/16 | 1,110 | 1,115 | 1,089 | 1,101 | -14 | -1.3% | 142,900 |
| 2025/04/15 | 1,106 | 1,119 | 1,104 | 1,115 | +10 | +0.9% | 131,200 |
| 2025/04/14 | 1,103 | 1,117 | 1,102 | 1,105 | +24 | +2.2% | 152,000 |
| 2025/04/11 | 1,079 | 1,089 | 1,043 | 1,081 | -14 | -1.3% | 252,000 |
| 2025/04/10 | 1,093 | 1,103 | 1,076 | 1,095 | +87 | +8.6% | 392,000 |
| 2025/04/09 | 1,033 | 1,037 | 996 | 1,008 | -55 | -5.2% | 350,200 |
| 2025/04/08 | 1,051 | 1,089 | 1,047 | 1,063 | +64 | +6.4% | 246,700 |
| 2025/04/07 | 1,000 | 1,025 | 978 | 999 | -91 | -8.3% | 448,300 |
| 2025/04/04 | 1,126 | 1,136 | 1,064 | 1,090 | -79 | -6.8% | 323,400 |
| 2025/04/03 | 1,159 | 1,181 | 1,153 | 1,169 | -44 | -3.6% | 340,200 |
| 2025/04/02 | 1,217 | 1,224 | 1,209 | 1,213 | ±0 | ±0% | 234,900 |
| 2025/04/01 | 1,249 | 1,249 | 1,209 | 1,213 | -11 | -0.9% | 314,100 |
| 2025/03/31 | 1,236 | 1,241 | 1,216 | 1,224 | -41 | -3.2% | 350,700 |
| 2025/03/28 | 1,273 | 1,280 | 1,251 | 1,265 | -24 | -1.9% | 659,900 |
| 2025/03/27 | 1,281 | 1,289 | 1,275 | 1,289 | -7 | -0.5% | 217,300 |
| 2025/03/26 | 1,313 | 1,313 | 1,294 | 1,296 | -10 | -0.8% | 187,200 |
| 2025/03/25 | 1,294 | 1,311 | 1,285 | 1,306 | +39 | +3.1% | 246,700 |
| 2025/03/24 | 1,294 | 1,294 | 1,265 | 1,267 | -34 | -2.6% | 149,700 |
| 2025/03/21 | 1,301 | 1,308 | 1,293 | 1,301 | -7 | -0.5% | 261,300 |
| 2025/03/19 | 1,320 | 1,335 | 1,307 | 1,308 | -8 | -0.6% | 270,400 |
| 2025/03/18 | 1,320 | 1,325 | 1,314 | 1,316 | +7 | +0.5% | 275,900 |
1～
50
件表示中 / 3710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 | 64,500円 | -4.9% | +10.6% | 3.41% | 10.21倍 | 2.81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 | 180,400円 | +5.2% | +12.6% | 2.77% | 11.11倍 | 0.85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 |
| 日置電 | 573,000円 | +11.5% | +5.4% | 3.49% | 12.04倍 | 1.95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 |
| 日セラミ | 286,400円 | +3.9% | +2.7% | 4.36% | 14.48倍 | 1.23倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
