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 |
|---|---|---|---|---|---|---|---|
| 2025/12/08 | 1,700 | 1,729 | 1,698 | 1,719 | +26 | +1.5% | 428,200 |
| 2025/12/05 | 1,670 | 1,715 | 1,664 | 1,693 | ±0 | ±0% | 455,900 |
| 2025/12/04 | 1,703 | 1,730 | 1,685 | 1,693 | -4 | -0.2% | 527,400 |
| 2025/12/03 | 1,699 | 1,714 | 1,683 | 1,697 | +19 | +1.1% | 498,700 |
| 2025/12/02 | 1,682 | 1,738 | 1,671 | 1,678 | -9 | -0.5% | 527,400 |
| 2025/12/01 | 1,670 | 1,710 | 1,668 | 1,687 | +38 | +2.3% | 565,900 |
| 2025/11/28 | 1,607 | 1,649 | 1,607 | 1,649 | +65 | +4.1% | 519,400 |
| 2025/11/27 | 1,570 | 1,599 | 1,556 | 1,584 | +25 | +1.6% | 353,900 |
| 2025/11/26 | 1,558 | 1,564 | 1,538 | 1,559 | -4 | -0.3% | 358,700 |
| 2025/11/25 | 1,531 | 1,580 | 1,524 | 1,563 | +78 | +5.3% | 589,200 |
| 2025/11/21 | 1,499 | 1,527 | 1,472 | 1,485 | -54 | -3.5% | 692,600 |
| 2025/11/20 | 1,516 | 1,546 | 1,502 | 1,539 | +79 | +5.4% | 1,199,800 |
| 2025/11/19 | 1,464 | 1,509 | 1,441 | 1,460 | +7 | +0.5% | 932,100 |
| 2025/11/18 | 1,459 | 1,514 | 1,429 | 1,453 | +144 | +11% | 2,574,800 |
| 2025/11/17 | 1,313 | 1,323 | 1,304 | 1,309 | +12 | +0.9% | 365,100 |
| 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 |
1～
50
件表示中 / 3839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 | 171,900円 | +2.4% | -6.8% | 2.09% | 19.24倍 | 1.03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 |
| 山一電 | 596,000円 | +5.3% | +18.4% | 1.76% | 17.13倍 | 2.64倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| サンケン電 | 601,800円 | -35.2% | - | 0.00% | - | 0.98倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| ホーチキ | 452,000円 | 0.0% | +2.7% | 1.77% | 15.61倍 | 1.82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 |
| ｓａｎｔｅｃＨＤ | 989,000円 | +8.2% | -8.7% | 1.52% | 24.23倍 | 5.05倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
