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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,100 | 1,103 | 1,083 | 1,087 | -4 | -0.4% | 245,900 |
| 2024/11/21 | 1,078 | 1,098 | 1,078 | 1,091 | +12 | +1.1% | 247,000 |
| 2024/11/20 | 1,079 | 1,088 | 1,065 | 1,079 | +6 | +0.6% | 267,500 |
| 2024/11/19 | 1,084 | 1,086 | 1,068 | 1,073 | -8 | -0.7% | 161,700 |
| 2024/11/18 | 1,085 | 1,091 | 1,081 | 1,081 | -9 | -0.8% | 187,400 |
| 2024/11/15 | 1,100 | 1,103 | 1,087 | 1,090 | ±0 | ±0% | 198,000 |
| 2024/11/14 | 1,118 | 1,122 | 1,090 | 1,090 | -28 | -2.5% | 375,100 |
| 2024/11/13 | 1,113 | 1,133 | 1,111 | 1,118 | +5 | +0.4% | 401,900 |
| 2024/11/12 | 1,118 | 1,123 | 1,112 | 1,113 | +2 | +0.2% | 383,700 |
| 2024/11/11 | 1,107 | 1,120 | 1,104 | 1,111 | +4 | +0.4% | 350,800 |
| 2024/11/08 | 1,140 | 1,143 | 1,104 | 1,107 | -32 | -2.8% | 631,000 |
| 2024/11/07 | 1,120 | 1,158 | 1,110 | 1,139 | +127 | +12.5% | 1,727,800 |
| 2024/11/06 | 1,002 | 1,029 | 1,002 | 1,012 | -4 | -0.4% | 472,300 |
| 2024/11/05 | 1,010 | 1,025 | 1,010 | 1,016 | +16 | +1.6% | 377,700 |
| 2024/11/01 | 1,000 | 1,007 | 993 | 1,000 | -8 | -0.8% | 203,200 |
| 2024/10/31 | 1,011 | 1,016 | 999 | 1,008 | -11 | -1.1% | 205,200 |
| 2024/10/30 | 1,006 | 1,023 | 1,004 | 1,019 | +7 | +0.7% | 598,700 |
| 2024/10/29 | 1,020 | 1,020 | 1,002 | 1,012 | +39 | +4% | 457,300 |
| 2024/10/28 | 960 | 977 | 958 | 973 | +16 | +1.7% | 142,300 |
| 2024/10/25 | 973 | 976 | 953 | 957 | -8 | -0.8% | 165,000 |
| 2024/10/24 | 968 | 969 | 956 | 965 | -8 | -0.8% | 174,100 |
| 2024/10/23 | 978 | 997 | 973 | 973 | -5 | -0.5% | 239,100 |
| 2024/10/22 | 986 | 994 | 975 | 978 | -2 | -0.2% | 308,300 |
| 2024/10/21 | 967 | 982 | 966 | 980 | +13 | +1.3% | 209,400 |
| 2024/10/18 | 973 | 976 | 961 | 967 | -5 | -0.5% | 202,100 |
| 2024/10/17 | 972 | 977 | 966 | 972 | +6 | +0.6% | 194,500 |
| 2024/10/16 | 962 | 976 | 956 | 966 | -7 | -0.7% | 183,400 |
| 2024/10/15 | 977 | 977 | 965 | 973 | +3 | +0.3% | 281,800 |
| 2024/10/11 | 967 | 978 | 967 | 970 | -5 | -0.5% | 253,900 |
| 2024/10/10 | 979 | 986 | 971 | 975 | +2 | +0.2% | 178,700 |
| 2024/10/09 | 974 | 977 | 966 | 973 | +2 | +0.2% | 269,700 |
| 2024/10/08 | 985 | 987 | 968 | 971 | -20 | -2% | 211,100 |
| 2024/10/07 | 1,000 | 1,000 | 986 | 991 | +3 | +0.3% | 194,000 |
| 2024/10/04 | 993 | 993 | 982 | 988 | -5 | -0.5% | 179,800 |
| 2024/10/03 | 995 | 1,002 | 990 | 993 | +18 | +1.8% | 291,800 |
| 2024/10/02 | 970 | 979 | 966 | 975 | -3 | -0.3% | 340,800 |
| 2024/10/01 | 970 | 980 | 963 | 978 | +26 | +2.7% | 295,800 |
| 2024/09/30 | 944 | 962 | 943 | 952 | -37 | -3.7% | 381,600 |
| 2024/09/27 | 982 | 994 | 981 | 989 | ±0 | ±0% | 284,400 |
| 2024/09/26 | 983 | 989 | 975 | 989 | +16 | +1.6% | 331,800 |
| 2024/09/25 | 953 | 980 | 953 | 973 | +22 | +2.3% | 401,100 |
| 2024/09/24 | 959 | 964 | 949 | 951 | -2 | -0.2% | 253,600 |
| 2024/09/20 | 971 | 972 | 950 | 953 | -3 | -0.3% | 394,300 |
| 2024/09/19 | 954 | 966 | 954 | 956 | ±0 | ±0% | 361,100 |
| 2024/09/18 | 951 | 962 | 946 | 956 | +19 | +2% | 468,700 |
| 2024/09/17 | 939 | 946 | 927 | 937 | -1 | -0.1% | 293,900 |
| 2024/09/13 | 957 | 957 | 938 | 938 | -29 | -3% | 355,900 |
| 2024/09/12 | 963 | 973 | 958 | 967 | +23 | +2.4% | 422,100 |
| 2024/09/11 | 955 | 961 | 938 | 944 | -7 | -0.7% | 365,100 |
| 2024/09/10 | 962 | 966 | 950 | 951 | -10 | -1% | 307,300 |
1～
50
件表示中 / 3586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 | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66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 |
| 古野電 | 273,900円 | +7.1% | +40.8% | 2.74% | 11.54倍 | 1.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＯＢＡＲＡ－Ｇ | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66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 |
| ＩＤＥＣ | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ＯＫＩ | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59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
