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 |
|---|---|---|---|---|---|---|---|
| 2025/10/16 | 1,517 | 1,520 | 1,460 | 1,480 | +53 | +3.7% | 600,800 |
| 2025/10/15 | 1,404 | 1,437 | 1,397 | 1,427 | +47 | +3.4% | 351,500 |
| 2025/10/14 | 1,403 | 1,427 | 1,374 | 1,380 | -53 | -3.7% | 385,500 |
| 2025/10/10 | 1,457 | 1,461 | 1,427 | 1,433 | -40 | -2.7% | 265,700 |
| 2025/10/09 | 1,465 | 1,480 | 1,455 | 1,473 | +16 | +1.1% | 285,600 |
| 2025/10/08 | 1,450 | 1,466 | 1,446 | 1,457 | +3 | +0.2% | 278,900 |
| 2025/10/07 | 1,439 | 1,477 | 1,434 | 1,454 | +29 | +2% | 362,800 |
| 2025/10/06 | 1,431 | 1,460 | 1,421 | 1,425 | +13 | +0.9% | 349,000 |
| 2025/10/03 | 1,404 | 1,418 | 1,389 | 1,412 | -18 | -1.3% | 268,000 |
| 2025/10/02 | 1,420 | 1,438 | 1,408 | 1,430 | +13 | +0.9% | 269,000 |
| 2025/10/01 | 1,472 | 1,472 | 1,416 | 1,417 | -65 | -4.4% | 303,800 |
| 2025/09/30 | 1,489 | 1,502 | 1,480 | 1,482 | +11 | +0.7% | 341,800 |
| 2025/09/29 | 1,497 | 1,500 | 1,471 | 1,471 | -18 | -1.2% | 278,900 |
| 2025/09/26 | 1,487 | 1,493 | 1,476 | 1,489 | +2 | +0.1% | 276,400 |
| 2025/09/25 | 1,486 | 1,494 | 1,475 | 1,487 | +1 | +0.1% | 254,700 |
| 2025/09/24 | 1,475 | 1,493 | 1,466 | 1,486 | +19 | +1.3% | 472,600 |
| 2025/09/22 | 1,440 | 1,478 | 1,440 | 1,467 | +31 | +2.2% | 267,800 |
| 2025/09/19 | 1,450 | 1,468 | 1,429 | 1,436 | -14 | -1% | 356,300 |
| 2025/09/18 | 1,427 | 1,457 | 1,415 | 1,450 | +19 | +1.3% | 333,200 |
| 2025/09/17 | 1,436 | 1,453 | 1,426 | 1,431 | -11 | -0.8% | 311,700 |
| 2025/09/16 | 1,402 | 1,448 | 1,402 | 1,442 | +40 | +2.9% | 484,600 |
| 2025/09/12 | 1,388 | 1,408 | 1,379 | 1,402 | +6 | +0.4% | 240,400 |
| 2025/09/11 | 1,385 | 1,396 | 1,380 | 1,396 | +17 | +1.2% | 137,900 |
| 2025/09/10 | 1,388 | 1,388 | 1,366 | 1,379 | -6 | -0.4% | 125,900 |
| 2025/09/09 | 1,394 | 1,402 | 1,373 | 1,385 | -9 | -0.6% | 246,000 |
| 2025/09/08 | 1,400 | 1,408 | 1,390 | 1,394 | -3 | -0.2% | 149,600 |
| 2025/09/05 | 1,376 | 1,402 | 1,376 | 1,397 | +36 | +2.6% | 282,000 |
| 2025/09/04 | 1,351 | 1,367 | 1,344 | 1,361 | +10 | +0.7% | 247,200 |
| 2025/09/03 | 1,338 | 1,358 | 1,332 | 1,351 | +13 | +1% | 197,400 |
| 2025/09/02 | 1,347 | 1,355 | 1,336 | 1,338 | -9 | -0.7% | 165,000 |
| 2025/09/01 | 1,360 | 1,360 | 1,315 | 1,347 | -33 | -2.4% | 312,100 |
| 2025/08/29 | 1,373 | 1,408 | 1,363 | 1,380 | +10 | +0.7% | 482,800 |
| 2025/08/28 | 1,359 | 1,371 | 1,351 | 1,370 | +22 | +1.6% | 309,100 |
| 2025/08/27 | 1,343 | 1,348 | 1,328 | 1,348 | +19 | +1.4% | 163,900 |
| 2025/08/26 | 1,350 | 1,358 | 1,328 | 1,329 | -19 | -1.4% | 172,300 |
| 2025/08/25 | 1,321 | 1,348 | 1,319 | 1,348 | +35 | +2.7% | 262,500 |
| 2025/08/22 | 1,290 | 1,329 | 1,286 | 1,313 | +24 | +1.9% | 228,100 |
| 2025/08/21 | 1,279 | 1,289 | 1,274 | 1,289 | +10 | +0.8% | 94,600 |
| 2025/08/20 | 1,300 | 1,303 | 1,279 | 1,279 | -21 | -1.6% | 122,200 |
| 2025/08/19 | 1,287 | 1,300 | 1,282 | 1,300 | +9 | +0.7% | 104,000 |
| 2025/08/18 | 1,274 | 1,295 | 1,273 | 1,291 | +10 | +0.8% | 94,700 |
| 2025/08/15 | 1,278 | 1,290 | 1,272 | 1,281 | -3 | -0.2% | 173,300 |
| 2025/08/14 | 1,297 | 1,300 | 1,277 | 1,284 | -11 | -0.8% | 123,700 |
| 2025/08/13 | 1,286 | 1,307 | 1,278 | 1,295 | +4 | +0.3% | 168,700 |
| 2025/08/12 | 1,300 | 1,307 | 1,279 | 1,291 | -9 | -0.7% | 269,000 |
| 2025/08/08 | 1,290 | 1,302 | 1,282 | 1,300 | +19 | +1.5% | 269,200 |
| 2025/08/07 | 1,275 | 1,300 | 1,272 | 1,281 | +22 | +1.7% | 351,300 |
| 2025/08/06 | 1,325 | 1,338 | 1,243 | 1,259 | -50 | -3.8% | 684,900 |
| 2025/08/05 | 1,304 | 1,325 | 1,301 | 1,309 | -4 | -0.3% | 228,200 |
| 2025/08/04 | 1,288 | 1,314 | 1,287 | 1,313 | -23 | -1.7% | 191,700 |
1～
50
件表示中 / 3804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 | 147,300円 | +2.4% | -6.8% | 2.44% | 16.49倍 | 0.90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 | 78,900円 | -4.9% | +10.6% | 2.79% | 12.49倍 | 3.44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 |
| 図 研 | 477,000円 | +5.6% | +6.1% | 2.10% | 22.90倍 | 2.56倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ホーチキ | 379,000円 | 0.0% | +2.7% | 2.11% | 13.10倍 | 1.59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 |
| マクセル | 211,500円 | +5.2% | +12.6% | 2.36% | 13.04倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
