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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/01 | 1,310 | 1,336 | 1,304 | 1,336 | +33 | +2.5% | 287,700 |
| 2025/07/31 | 1,282 | 1,305 | 1,282 | 1,303 | +21 | +1.6% | 150,300 |
| 2025/07/30 | 1,288 | 1,291 | 1,274 | 1,282 | -5 | -0.4% | 113,200 |
| 2025/07/29 | 1,271 | 1,287 | 1,268 | 1,287 | -1 | -0.1% | 148,400 |
| 2025/07/28 | 1,277 | 1,299 | 1,277 | 1,288 | +18 | +1.4% | 148,700 |
| 2025/07/25 | 1,270 | 1,278 | 1,265 | 1,270 | +6 | +0.5% | 202,100 |
| 2025/07/24 | 1,249 | 1,269 | 1,249 | 1,264 | +20 | +1.6% | 294,000 |
| 2025/07/23 | 1,232 | 1,249 | 1,232 | 1,244 | +32 | +2.6% | 217,500 |
| 2025/07/22 | 1,218 | 1,240 | 1,212 | 1,212 | -6 | -0.5% | 177,100 |
| 2025/07/18 | 1,233 | 1,239 | 1,218 | 1,218 | -8 | -0.7% | 251,400 |
| 2025/07/17 | 1,201 | 1,229 | 1,201 | 1,226 | +16 | +1.3% | 115,600 |
| 2025/07/16 | 1,222 | 1,225 | 1,205 | 1,210 | -4 | -0.3% | 136,500 |
| 2025/07/15 | 1,190 | 1,214 | 1,181 | 1,214 | -4 | -0.3% | 146,300 |
| 2025/07/14 | 1,215 | 1,224 | 1,207 | 1,218 | -3 | -0.2% | 123,500 |
| 2025/07/11 | 1,222 | 1,232 | 1,215 | 1,221 | +11 | +0.9% | 138,300 |
| 2025/07/10 | 1,228 | 1,228 | 1,199 | 1,210 | -20 | -1.6% | 204,500 |
| 2025/07/09 | 1,214 | 1,230 | 1,212 | 1,230 | +24 | +2% | 174,300 |
| 2025/07/08 | 1,189 | 1,213 | 1,188 | 1,206 | +12 | +1% | 176,200 |
| 2025/07/07 | 1,208 | 1,211 | 1,190 | 1,194 | -21 | -1.7% | 90,900 |
| 2025/07/04 | 1,223 | 1,229 | 1,212 | 1,215 | +1 | +0.1% | 136,700 |
| 2025/07/03 | 1,193 | 1,219 | 1,193 | 1,214 | +23 | +1.9% | 165,700 |
1～
50
件表示中 / 3783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 | 140,200円 | +2.4% | -6.8% | 2.57% | 15.69倍 | 0.85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 |
| マクセル | 217,200円 | +5.2% | +12.6% | 2.30% | 13.39倍 | 1.03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 |
| ＥＩＺＯ | 227,900円 | +5.6% | +33.9% | 4.83% | 21.32倍 | 0.75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 |
| 日セラミ | 346,500円 | +7.8% | +5.7% | 3.61% | 11.91倍 | 1.65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 |
| ＯＢＡＲＡ－Ｇ | 439,500円 | +7.6% | -3.1% | 3.41% | 10.44倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
