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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 1,276 | 1,313 | 1,274 | 1,297 | +3 | +0.2% | 477,600 |
| 2025/11/13 | 1,293 | 1,294 | 1,279 | 1,294 | +13 | +1% | 272,000 |
| 2025/11/12 | 1,259 | 1,291 | 1,257 | 1,281 | +33 | +2.6% | 528,000 |
| 2025/11/11 | 1,269 | 1,271 | 1,244 | 1,248 | ±0 | ±0% | 416,400 |
| 2025/11/10 | 1,259 | 1,267 | 1,236 | 1,248 | -18 | -1.4% | 573,300 |
| 2025/11/07 | 1,252 | 1,274 | 1,244 | 1,266 | +16 | +1.3% | 961,800 |
| 2025/11/06 | 1,312 | 1,312 | 1,213 | 1,250 | -268 | -17.7% | 3,043,500 |
| 2025/11/05 | 1,500 | 1,520 | 1,430 | 1,518 | -22 | -1.4% | 840,300 |
| 2025/11/04 | 1,543 | 1,578 | 1,540 | 1,540 | -10 | -0.6% | 470,900 |
| 2025/10/31 | 1,543 | 1,550 | 1,514 | 1,550 | +26 | +1.7% | 359,700 |
| 2025/10/30 | 1,517 | 1,533 | 1,508 | 1,524 | +22 | +1.5% | 631,700 |
| 2025/10/29 | 1,533 | 1,533 | 1,502 | 1,502 | -21 | -1.4% | 281,900 |
| 2025/10/28 | 1,559 | 1,571 | 1,521 | 1,523 | -51 | -3.2% | 292,000 |
| 2025/10/27 | 1,580 | 1,587 | 1,557 | 1,574 | +48 | +3.1% | 511,700 |
| 2025/10/24 | 1,505 | 1,538 | 1,505 | 1,526 | +24 | +1.6% | 449,900 |
| 2025/10/23 | 1,498 | 1,508 | 1,477 | 1,502 | -2 | -0.1% | 284,100 |
| 2025/10/22 | 1,489 | 1,504 | 1,475 | 1,504 | +9 | +0.6% | 393,600 |
| 2025/10/21 | 1,503 | 1,515 | 1,489 | 1,495 | -1 | -0.1% | 376,900 |
| 2025/10/20 | 1,495 | 1,499 | 1,486 | 1,496 | +28 | +1.9% | 340,800 |
| 2025/10/17 | 1,478 | 1,494 | 1,468 | 1,468 | -12 | -0.8% | 281,600 |
| 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 |
1～
50
件表示中 / 3824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 | 129,700円 | +2.4% | -6.8% | 2.78% | 14.52倍 | 0.78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 |
| ＥＩＺＯ | 216,200円 | +5.6% | +33.9% | 5.09% | 19.42倍 | 0.65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 |
| オプテックスＧ | 241,300円 | +4.3% | -4.5% | 2.07% | 14.57倍 | 1.67倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| エンプラス | 891,000円 | +7.7% | +1.0% | 1.01% | 19.28倍 | 1.38倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| ＪＤＩ | 2,200円 | -20.2% | - | 0.00% | - | -20.56倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
