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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,339 | 1,353 | 1,336 | 1,343 | -7 | -0.5% | 293,400 |
| 2024/05/01 | 1,335 | 1,355 | 1,319 | 1,350 | +14 | +1% | 420,000 |
| 2024/04/30 | 1,324 | 1,337 | 1,317 | 1,336 | +13 | +1% | 291,700 |
| 2024/04/26 | 1,308 | 1,323 | 1,292 | 1,323 | +21 | +1.6% | 308,900 |
| 2024/04/25 | 1,307 | 1,320 | 1,302 | 1,302 | -6 | -0.5% | 256,200 |
| 2024/04/24 | 1,275 | 1,309 | 1,275 | 1,308 | +38 | +3% | 275,900 |
| 2024/04/23 | 1,283 | 1,285 | 1,268 | 1,270 | -16 | -1.2% | 314,900 |
| 2024/04/22 | 1,293 | 1,304 | 1,281 | 1,286 | +4 | +0.3% | 355,900 |
| 2024/04/19 | 1,293 | 1,297 | 1,265 | 1,282 | -18 | -1.4% | 303,300 |
| 2024/04/18 | 1,286 | 1,310 | 1,286 | 1,300 | +8 | +0.6% | 246,700 |
| 2024/04/17 | 1,305 | 1,311 | 1,284 | 1,292 | -13 | -1% | 479,500 |
| 2024/04/16 | 1,322 | 1,332 | 1,300 | 1,305 | -23 | -1.7% | 345,800 |
| 2024/04/15 | 1,325 | 1,331 | 1,315 | 1,328 | -2 | -0.2% | 300,500 |
| 2024/04/12 | 1,316 | 1,333 | 1,314 | 1,330 | +29 | +2.2% | 455,800 |
| 2024/04/11 | 1,295 | 1,307 | 1,292 | 1,301 | -15 | -1.1% | 318,800 |
| 2024/04/10 | 1,288 | 1,316 | 1,288 | 1,316 | +28 | +2.2% | 532,700 |
| 2024/04/09 | 1,300 | 1,302 | 1,280 | 1,288 | +16 | +1.3% | 292,300 |
| 2024/04/08 | 1,270 | 1,277 | 1,260 | 1,272 | +4 | +0.3% | 234,100 |
| 2024/04/05 | 1,264 | 1,282 | 1,257 | 1,268 | -5 | -0.4% | 302,900 |
| 2024/04/04 | 1,280 | 1,281 | 1,264 | 1,273 | +13 | +1% | 216,200 |
| 2024/04/03 | 1,260 | 1,270 | 1,252 | 1,260 | -5 | -0.4% | 190,100 |
| 2024/04/02 | 1,275 | 1,276 | 1,259 | 1,265 | -8 | -0.6% | 254,100 |
| 2024/04/01 | 1,292 | 1,293 | 1,269 | 1,273 | -12 | -0.9% | 168,300 |
| 2024/03/29 | 1,285 | 1,290 | 1,276 | 1,285 | +11 | +0.9% | 230,900 |
| 2024/03/28 | 1,279 | 1,279 | 1,262 | 1,274 | -19 | -1.5% | 288,900 |
| 2024/03/27 | 1,290 | 1,298 | 1,288 | 1,293 | +3 | +0.2% | 279,900 |
| 2024/03/26 | 1,301 | 1,307 | 1,287 | 1,290 | -16 | -1.2% | 332,000 |
| 2024/03/25 | 1,310 | 1,317 | 1,301 | 1,306 | -8 | -0.6% | 362,200 |
| 2024/03/22 | 1,306 | 1,314 | 1,296 | 1,314 | +20 | +1.5% | 371,600 |
| 2024/03/21 | 1,304 | 1,306 | 1,294 | 1,294 | +5 | +0.4% | 340,000 |
| 2024/03/19 | 1,274 | 1,295 | 1,268 | 1,289 | +17 | +1.3% | 475,500 |
| 2024/03/18 | 1,278 | 1,283 | 1,270 | 1,272 | +3 | +0.2% | 296,400 |
| 2024/03/15 | 1,256 | 1,270 | 1,248 | 1,269 | +13 | +1% | 332,400 |
| 2024/03/14 | 1,257 | 1,258 | 1,244 | 1,256 | +8 | +0.6% | 217,800 |
| 2024/03/13 | 1,264 | 1,269 | 1,240 | 1,248 | -13 | -1% | 246,700 |
| 2024/03/12 | 1,238 | 1,265 | 1,222 | 1,261 | +23 | +1.9% | 439,500 |
| 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 |
1～
50
件表示中 / 3448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 | 134,300円 | +0.7% | -29.2% | 2.38% | 11.20倍 | 0.84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 |
| 象 印 | 154,000円 | +4.2% | -12.3% | 2.21% | 20.85倍 | 1.23倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 505,000円 | +0.8% | +17.5% | 3.96% | 20.37倍 | 0.83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 |
| 日置電 | 712,000円 | +7.3% | +6.8% | 2.81% | 14.65倍 | 2.62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 |
| ＯＫＩ | 113,200円 | +15.2% | - | 2.65% | 8.18倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
