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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,415 | 1,416 | 1,405 | 1,412 | +8 | +0.6% | 256,600 |
| 2023/07/31 | 1,406 | 1,409 | 1,394 | 1,404 | +19 | +1.4% | 349,000 |
| 2023/07/28 | 1,385 | 1,390 | 1,361 | 1,385 | -22 | -1.6% | 1,120,200 |
| 2023/07/27 | 1,416 | 1,417 | 1,387 | 1,407 | -22 | -1.5% | 678,900 |
| 2023/07/26 | 1,460 | 1,460 | 1,429 | 1,429 | -36 | -2.5% | 411,200 |
| 2023/07/25 | 1,441 | 1,472 | 1,429 | 1,465 | +37 | +2.6% | 407,700 |
| 2023/07/24 | 1,427 | 1,431 | 1,416 | 1,428 | +13 | +0.9% | 158,400 |
| 2023/07/21 | 1,420 | 1,425 | 1,405 | 1,415 | -5 | -0.4% | 458,300 |
| 2023/07/20 | 1,434 | 1,437 | 1,413 | 1,420 | -10 | -0.7% | 499,500 |
| 2023/07/19 | 1,418 | 1,450 | 1,417 | 1,430 | +21 | +1.5% | 549,100 |
| 2023/07/18 | 1,397 | 1,412 | 1,390 | 1,409 | +6 | +0.4% | 369,700 |
| 2023/07/14 | 1,402 | 1,414 | 1,381 | 1,403 | +4 | +0.3% | 495,400 |
| 2023/07/13 | 1,414 | 1,418 | 1,396 | 1,399 | -15 | -1.1% | 399,800 |
| 2023/07/12 | 1,445 | 1,445 | 1,407 | 1,414 | -35 | -2.4% | 559,800 |
| 2023/07/11 | 1,459 | 1,463 | 1,442 | 1,449 | -1 | -0.1% | 349,000 |
| 2023/07/10 | 1,469 | 1,469 | 1,444 | 1,450 | -21 | -1.4% | 587,400 |
| 2023/07/07 | 1,487 | 1,487 | 1,470 | 1,471 | -29 | -1.9% | 347,500 |
| 2023/07/06 | 1,510 | 1,513 | 1,498 | 1,500 | -26 | -1.7% | 292,200 |
| 2023/07/05 | 1,549 | 1,549 | 1,510 | 1,526 | -9 | -0.6% | 427,000 |
| 2023/07/04 | 1,528 | 1,537 | 1,522 | 1,535 | -12 | -0.8% | 267,200 |
| 2023/07/03 | 1,542 | 1,547 | 1,531 | 1,547 | +20 | +1.3% | 617,300 |
| 2023/06/30 | 1,539 | 1,539 | 1,518 | 1,527 | +4 | +0.3% | 439,800 |
| 2023/06/29 | 1,495 | 1,532 | 1,490 | 1,523 | +31 | +2.1% | 685,500 |
| 2023/06/28 | 1,477 | 1,494 | 1,471 | 1,492 | +30 | +2.1% | 314,900 |
| 2023/06/27 | 1,475 | 1,475 | 1,441 | 1,462 | -11 | -0.7% | 271,800 |
| 2023/06/26 | 1,463 | 1,488 | 1,458 | 1,473 | -2 | -0.1% | 320,100 |
| 2023/06/23 | 1,500 | 1,511 | 1,464 | 1,475 | -2 | -0.1% | 709,400 |
| 2023/06/22 | 1,483 | 1,499 | 1,474 | 1,477 | -2 | -0.1% | 474,300 |
| 2023/06/21 | 1,483 | 1,483 | 1,466 | 1,479 | -5 | -0.3% | 306,400 |
| 2023/06/20 | 1,455 | 1,489 | 1,450 | 1,484 | +32 | +2.2% | 607,600 |
| 2023/06/19 | 1,470 | 1,470 | 1,444 | 1,452 | -8 | -0.5% | 438,400 |
| 2023/06/16 | 1,465 | 1,468 | 1,440 | 1,460 | -1 | -0.1% | 590,100 |
| 2023/06/15 | 1,461 | 1,473 | 1,440 | 1,461 | +21 | +1.5% | 998,300 |
| 2023/06/14 | 1,400 | 1,445 | 1,400 | 1,440 | +56 | +4% | 1,091,700 |
| 2023/06/13 | 1,379 | 1,402 | 1,378 | 1,384 | +13 | +0.9% | 790,100 |
| 2023/06/12 | 1,325 | 1,373 | 1,320 | 1,371 | +62 | +4.7% | 791,300 |
| 2023/06/09 | 1,309 | 1,316 | 1,301 | 1,309 | +6 | +0.5% | 451,400 |
| 2023/06/08 | 1,320 | 1,332 | 1,296 | 1,303 | -16 | -1.2% | 518,800 |
| 2023/06/07 | 1,343 | 1,344 | 1,315 | 1,319 | -9 | -0.7% | 455,400 |
| 2023/06/06 | 1,321 | 1,332 | 1,304 | 1,328 | -11 | -0.8% | 545,300 |
| 2023/06/05 | 1,347 | 1,349 | 1,327 | 1,339 | +16 | +1.2% | 419,200 |
| 2023/06/02 | 1,313 | 1,335 | 1,306 | 1,323 | +7 | +0.5% | 278,300 |
| 2023/06/01 | 1,310 | 1,326 | 1,299 | 1,316 | -4 | -0.3% | 323,700 |
| 2023/05/31 | 1,333 | 1,344 | 1,315 | 1,320 | -23 | -1.7% | 601,200 |
| 2023/05/30 | 1,345 | 1,353 | 1,338 | 1,343 | -12 | -0.9% | 275,900 |
| 2023/05/29 | 1,401 | 1,401 | 1,349 | 1,355 | -19 | -1.4% | 570,000 |
| 2023/05/26 | 1,387 | 1,425 | 1,374 | 1,374 | -10 | -0.7% | 814,400 |
| 2023/05/25 | 1,313 | 1,389 | 1,304 | 1,384 | +68 | +5.2% | 1,408,200 |
| 2023/05/24 | 1,324 | 1,327 | 1,287 | 1,316 | -28 | -2.1% | 1,501,100 |
| 2023/05/23 | 1,380 | 1,381 | 1,341 | 1,344 | -21 | -1.5% | 537,300 |
451～
500
件表示中 / 3714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 | 117,500円 | +2.4% | -6.8% | 3.06% | 13.15倍 | 0.72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 | 180,000円 | +5.2% | +12.6% | 2.78% | 11.09倍 | 0.85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 |
| ワコム | 61,900円 | -4.9% | +10.6% | 3.55% | 9.80倍 | 2.70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 |
| 日セラミ | 292,200円 | +3.9% | +2.7% | 4.28% | 14.77倍 | 1.26倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 日置電 | 563,000円 | +11.5% | +5.4% | 3.55% | 11.83倍 | 1.92倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
