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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,418 | 1,443 | 1,414 | 1,437 | +1 | +0.1% | 576,100 |
| 2023/03/07 | 1,413 | 1,436 | 1,409 | 1,436 | +52 | +3.8% | 1,112,700 |
| 2023/03/06 | 1,370 | 1,386 | 1,368 | 1,384 | +19 | +1.4% | 470,400 |
| 2023/03/03 | 1,365 | 1,369 | 1,360 | 1,365 | +12 | +0.9% | 404,500 |
| 2023/03/02 | 1,370 | 1,370 | 1,352 | 1,353 | -21 | -1.5% | 460,200 |
| 2023/03/01 | 1,352 | 1,374 | 1,351 | 1,374 | +25 | +1.9% | 458,700 |
| 2023/02/28 | 1,342 | 1,371 | 1,339 | 1,349 | +6 | +0.4% | 933,800 |
| 2023/02/27 | 1,333 | 1,343 | 1,321 | 1,343 | +14 | +1.1% | 345,000 |
| 2023/02/24 | 1,310 | 1,329 | 1,308 | 1,329 | +24 | +1.8% | 314,900 |
| 2023/02/22 | 1,300 | 1,309 | 1,297 | 1,305 | -7 | -0.5% | 351,400 |
| 2023/02/21 | 1,320 | 1,320 | 1,303 | 1,312 | -2 | -0.2% | 249,600 |
| 2023/02/20 | 1,322 | 1,322 | 1,307 | 1,314 | +2 | +0.2% | 251,800 |
| 2023/02/17 | 1,301 | 1,319 | 1,295 | 1,312 | -5 | -0.4% | 435,100 |
| 2023/02/16 | 1,297 | 1,319 | 1,294 | 1,317 | +30 | +2.3% | 548,800 |
| 2023/02/15 | 1,298 | 1,298 | 1,279 | 1,287 | +1 | +0.1% | 336,900 |
| 2023/02/14 | 1,281 | 1,299 | 1,281 | 1,286 | +15 | +1.2% | 503,700 |
| 2023/02/13 | 1,286 | 1,297 | 1,271 | 1,271 | -29 | -2.2% | 666,000 |
| 2023/02/10 | 1,315 | 1,320 | 1,298 | 1,300 | -33 | -2.5% | 768,800 |
| 2023/02/09 | 1,346 | 1,366 | 1,317 | 1,333 | -2 | -0.1% | 1,342,800 |
| 2023/02/08 | 1,343 | 1,353 | 1,329 | 1,335 | -9 | -0.7% | 1,340,300 |
| 2023/02/07 | 1,317 | 1,370 | 1,313 | 1,344 | +87 | +6.9% | 2,048,400 |
| 2023/02/06 | 1,275 | 1,285 | 1,257 | 1,257 | -12 | -0.9% | 683,600 |
| 2023/02/03 | 1,278 | 1,278 | 1,260 | 1,269 | -10 | -0.8% | 421,300 |
| 2023/02/02 | 1,283 | 1,287 | 1,271 | 1,279 | +4 | +0.3% | 349,600 |
| 2023/02/01 | 1,272 | 1,282 | 1,270 | 1,275 | +5 | +0.4% | 227,200 |
| 2023/01/31 | 1,277 | 1,284 | 1,262 | 1,270 | ±0 | ±0% | 329,900 |
| 2023/01/30 | 1,273 | 1,277 | 1,265 | 1,270 | ±0 | ±0% | 265,200 |
| 2023/01/27 | 1,283 | 1,283 | 1,266 | 1,270 | -3 | -0.2% | 271,800 |
| 2023/01/26 | 1,270 | 1,275 | 1,254 | 1,273 | -6 | -0.5% | 479,300 |
| 2023/01/25 | 1,256 | 1,285 | 1,254 | 1,279 | +26 | +2.1% | 451,900 |
| 2023/01/24 | 1,254 | 1,260 | 1,247 | 1,253 | +18 | +1.5% | 280,600 |
| 2023/01/23 | 1,237 | 1,242 | 1,227 | 1,235 | +11 | +0.9% | 299,000 |
| 2023/01/20 | 1,215 | 1,225 | 1,208 | 1,224 | +7 | +0.6% | 247,800 |
| 2023/01/19 | 1,233 | 1,233 | 1,216 | 1,217 | -21 | -1.7% | 320,500 |
| 2023/01/18 | 1,223 | 1,258 | 1,220 | 1,238 | +21 | +1.7% | 591,900 |
| 2023/01/17 | 1,235 | 1,248 | 1,211 | 1,217 | -23 | -1.9% | 649,400 |
| 2023/01/16 | 1,246 | 1,253 | 1,224 | 1,240 | -23 | -1.8% | 458,300 |
| 2023/01/13 | 1,261 | 1,298 | 1,257 | 1,263 | -10 | -0.8% | 626,500 |
| 2023/01/12 | 1,276 | 1,289 | 1,269 | 1,273 | +9 | +0.7% | 563,300 |
| 2023/01/11 | 1,239 | 1,276 | 1,234 | 1,264 | +36 | +2.9% | 632,800 |
| 2023/01/10 | 1,240 | 1,242 | 1,221 | 1,228 | +18 | +1.5% | 421,600 |
| 2023/01/06 | 1,204 | 1,220 | 1,197 | 1,210 | +1 | +0.1% | 418,800 |
| 2023/01/05 | 1,205 | 1,216 | 1,197 | 1,209 | +2 | +0.2% | 325,300 |
| 2023/01/04 | 1,232 | 1,232 | 1,201 | 1,207 | -19 | -1.5% | 469,200 |
| 2022/12/30 | 1,219 | 1,240 | 1,217 | 1,226 | +10 | +0.8% | 489,800 |
| 2022/12/29 | 1,193 | 1,217 | 1,193 | 1,216 | +8 | +0.7% | 405,700 |
| 2022/12/28 | 1,205 | 1,209 | 1,187 | 1,208 | -4 | -0.3% | 474,000 |
| 2022/12/27 | 1,230 | 1,232 | 1,202 | 1,212 | -3 | -0.2% | 440,800 |
| 2022/12/26 | 1,194 | 1,216 | 1,194 | 1,215 | +26 | +2.2% | 511,800 |
| 2022/12/23 | 1,171 | 1,194 | 1,163 | 1,189 | -5 | -0.4% | 492,400 |
551～
600
件表示中 / 3715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 | 118,100円 | +2.4% | -6.8% | 3.05% | 13.22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 | 61,500円 | -4.9% | +10.6% | 3.58% | 9.73倍 | 2.68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 | 291,600円 | +3.9% | +2.7% | 4.29% | 14.74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 | 562,000円 | +11.5% | +5.4% | 3.56% | 11.81倍 | 1.91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
