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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 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 |
| 2023/05/22 | 1,387 | 1,394 | 1,360 | 1,365 | -28 | -2% | 496,000 |
| 2023/05/19 | 1,408 | 1,414 | 1,389 | 1,393 | -7 | -0.5% | 546,800 |
| 2023/05/18 | 1,362 | 1,400 | 1,357 | 1,400 | +42 | +3.1% | 740,700 |
| 2023/05/17 | 1,370 | 1,380 | 1,357 | 1,358 | -12 | -0.9% | 543,900 |
| 2023/05/16 | 1,355 | 1,372 | 1,347 | 1,370 | +24 | +1.8% | 478,200 |
| 2023/05/15 | 1,336 | 1,348 | 1,329 | 1,346 | +8 | +0.6% | 429,100 |
| 2023/05/12 | 1,356 | 1,363 | 1,334 | 1,338 | -9 | -0.7% | 320,300 |
| 2023/05/11 | 1,370 | 1,372 | 1,322 | 1,347 | -28 | -2% | 952,800 |
| 2023/05/10 | 1,301 | 1,397 | 1,301 | 1,375 | +38 | +2.8% | 2,500,500 |
| 2023/05/09 | 1,336 | 1,344 | 1,329 | 1,337 | +2 | +0.1% | 685,500 |
| 2023/05/08 | 1,324 | 1,345 | 1,322 | 1,335 | +21 | +1.6% | 592,300 |
| 2023/05/02 | 1,309 | 1,319 | 1,302 | 1,314 | +7 | +0.5% | 326,100 |
| 2023/05/01 | 1,290 | 1,309 | 1,290 | 1,307 | +26 | +2% | 543,600 |
| 2023/04/28 | 1,276 | 1,286 | 1,268 | 1,281 | +20 | +1.6% | 320,400 |
| 2023/04/27 | 1,259 | 1,262 | 1,249 | 1,261 | -4 | -0.3% | 524,800 |
| 2023/04/26 | 1,274 | 1,285 | 1,260 | 1,265 | -20 | -1.6% | 508,000 |
| 2023/04/25 | 1,292 | 1,308 | 1,284 | 1,285 | ±0 | ±0% | 346,100 |
| 2023/04/24 | 1,295 | 1,295 | 1,284 | 1,285 | -9 | -0.7% | 298,700 |
| 2023/04/21 | 1,292 | 1,307 | 1,291 | 1,294 | -4 | -0.3% | 250,100 |
| 2023/04/20 | 1,293 | 1,310 | 1,291 | 1,298 | -4 | -0.3% | 241,300 |
| 2023/04/19 | 1,311 | 1,311 | 1,289 | 1,302 | -9 | -0.7% | 401,000 |
| 2023/04/18 | 1,325 | 1,325 | 1,302 | 1,311 | -7 | -0.5% | 350,100 |
| 2023/04/17 | 1,314 | 1,320 | 1,301 | 1,318 | +13 | +1% | 302,000 |
| 2023/04/14 | 1,310 | 1,312 | 1,298 | 1,305 | +4 | +0.3% | 325,900 |
| 2023/04/13 | 1,318 | 1,320 | 1,293 | 1,301 | -25 | -1.9% | 910,300 |
| 2023/04/12 | 1,338 | 1,345 | 1,323 | 1,326 | -15 | -1.1% | 656,300 |
| 2023/04/11 | 1,337 | 1,344 | 1,330 | 1,341 | +24 | +1.8% | 320,000 |
| 2023/04/10 | 1,322 | 1,325 | 1,310 | 1,317 | -7 | -0.5% | 311,100 |
| 2023/04/07 | 1,317 | 1,335 | 1,314 | 1,324 | ±0 | ±0% | 184,700 |
| 2023/04/06 | 1,318 | 1,324 | 1,309 | 1,324 | -24 | -1.8% | 456,700 |
| 2023/04/05 | 1,359 | 1,361 | 1,341 | 1,348 | -33 | -2.4% | 382,600 |
| 2023/04/04 | 1,385 | 1,387 | 1,370 | 1,381 | -3 | -0.2% | 317,800 |
| 2023/04/03 | 1,388 | 1,389 | 1,365 | 1,384 | +4 | +0.3% | 298,100 |
| 2023/03/31 | 1,379 | 1,386 | 1,375 | 1,380 | +14 | +1% | 330,100 |
| 2023/03/30 | 1,368 | 1,381 | 1,357 | 1,366 | -3 | -0.2% | 285,500 |
| 2023/03/29 | 1,368 | 1,372 | 1,355 | 1,369 | +9 | +0.7% | 308,500 |
| 2023/03/28 | 1,384 | 1,384 | 1,356 | 1,360 | -18 | -1.3% | 225,800 |
| 2023/03/27 | 1,383 | 1,384 | 1,370 | 1,378 | +7 | +0.5% | 226,800 |
| 2023/03/24 | 1,384 | 1,387 | 1,370 | 1,371 | -1 | -0.1% | 343,300 |
| 2023/03/23 | 1,346 | 1,372 | 1,336 | 1,372 | +5 | +0.4% | 393,800 |
| 2023/03/22 | 1,358 | 1,376 | 1,357 | 1,367 | +24 | +1.8% | 257,800 |
| 2023/03/20 | 1,359 | 1,364 | 1,325 | 1,343 | -25 | -1.8% | 545,200 |
| 2023/03/17 | 1,375 | 1,382 | 1,348 | 1,368 | +15 | +1.1% | 377,000 |
| 2023/03/16 | 1,339 | 1,371 | 1,334 | 1,353 | -35 | -2.5% | 527,600 |
| 2023/03/15 | 1,389 | 1,396 | 1,370 | 1,388 | +29 | +2.1% | 456,400 |
551～
600
件表示中 / 3769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 | 134,800円 | +2.4% | -6.8% | 2.67% | 15.09倍 | 0.82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 |
| 芝浦電子 | 626,000円 | - | - | - | - | - |
|
温度センサー最大手。電動車、調理・空調家電用など展開。ミネベアミツミ、ヤゲオがＴＯＢ合戦 |
| マクセル | 206,900円 | +5.2% | +12.6% | 2.42% | 12.75倍 | 0.98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 |
| ホーチキ | 357,000円 | 0.0% | +2.7% | 2.24% | 12.33倍 | 1.50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 | 750,000円 | +8.2% | -8.7% | 2.00% | 18.38倍 | 4.12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
