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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,475 | 1,481 | 1,464 | 1,466 | -1 | -0.1% | 323,500 |
| 2022/08/25 | 1,466 | 1,483 | 1,460 | 1,467 | -1 | -0.1% | 329,100 |
| 2022/08/24 | 1,458 | 1,487 | 1,456 | 1,468 | +10 | +0.7% | 465,000 |
| 2022/08/23 | 1,438 | 1,464 | 1,438 | 1,458 | +8 | +0.6% | 460,400 |
| 2022/08/22 | 1,482 | 1,488 | 1,447 | 1,450 | -49 | -3.3% | 688,200 |
| 2022/08/19 | 1,464 | 1,516 | 1,459 | 1,499 | +65 | +4.5% | 1,574,200 |
| 2022/08/18 | 1,411 | 1,437 | 1,401 | 1,434 | +16 | +1.1% | 391,400 |
| 2022/08/17 | 1,413 | 1,422 | 1,397 | 1,418 | +4 | +0.3% | 550,900 |
| 2022/08/16 | 1,411 | 1,420 | 1,400 | 1,414 | -10 | -0.7% | 518,800 |
| 2022/08/15 | 1,428 | 1,430 | 1,410 | 1,424 | +14 | +1% | 560,500 |
| 2022/08/12 | 1,408 | 1,431 | 1,392 | 1,410 | -8 | -0.6% | 1,054,200 |
| 2022/08/10 | 1,435 | 1,435 | 1,381 | 1,418 | -6 | -0.4% | 1,157,900 |
| 2022/08/09 | 1,449 | 1,519 | 1,421 | 1,424 | +65 | +4.8% | 3,186,700 |
| 2022/08/08 | 1,350 | 1,362 | 1,322 | 1,359 | +27 | +2% | 638,200 |
| 2022/08/05 | 1,312 | 1,347 | 1,311 | 1,332 | +16 | +1.2% | 487,600 |
| 2022/08/04 | 1,320 | 1,331 | 1,311 | 1,316 | +9 | +0.7% | 406,500 |
| 2022/08/03 | 1,278 | 1,312 | 1,277 | 1,307 | +29 | +2.3% | 347,500 |
| 2022/08/02 | 1,288 | 1,290 | 1,272 | 1,278 | -12 | -0.9% | 202,700 |
| 2022/08/01 | 1,279 | 1,298 | 1,277 | 1,290 | +18 | +1.4% | 276,900 |
| 2022/07/29 | 1,300 | 1,300 | 1,269 | 1,272 | -22 | -1.7% | 271,600 |
| 2022/07/28 | 1,307 | 1,312 | 1,273 | 1,294 | +1 | +0.1% | 447,500 |
| 2022/07/27 | 1,269 | 1,300 | 1,260 | 1,293 | +31 | +2.5% | 370,100 |
| 2022/07/26 | 1,249 | 1,266 | 1,234 | 1,262 | +20 | +1.6% | 279,000 |
| 2022/07/25 | 1,255 | 1,260 | 1,240 | 1,242 | -23 | -1.8% | 239,000 |
| 2022/07/22 | 1,260 | 1,272 | 1,255 | 1,265 | +2 | +0.2% | 245,100 |
| 2022/07/21 | 1,244 | 1,268 | 1,241 | 1,263 | +14 | +1.1% | 331,800 |
| 2022/07/20 | 1,249 | 1,267 | 1,241 | 1,249 | +41 | +3.4% | 499,500 |
| 2022/07/19 | 1,205 | 1,216 | 1,187 | 1,208 | +8 | +0.7% | 249,600 |
| 2022/07/15 | 1,208 | 1,218 | 1,181 | 1,200 | -1 | -0.1% | 316,900 |
| 2022/07/14 | 1,172 | 1,205 | 1,168 | 1,201 | +22 | +1.9% | 347,500 |
| 2022/07/13 | 1,183 | 1,188 | 1,173 | 1,179 | -4 | -0.3% | 246,800 |
| 2022/07/12 | 1,210 | 1,210 | 1,176 | 1,183 | -31 | -2.6% | 258,200 |
| 2022/07/11 | 1,217 | 1,219 | 1,204 | 1,214 | +14 | +1.2% | 258,200 |
| 2022/07/08 | 1,205 | 1,226 | 1,200 | 1,200 | +5 | +0.4% | 388,400 |
| 2022/07/07 | 1,185 | 1,198 | 1,163 | 1,195 | +15 | +1.3% | 358,600 |
| 2022/07/06 | 1,184 | 1,191 | 1,171 | 1,180 | -25 | -2.1% | 254,500 |
| 2022/07/05 | 1,217 | 1,224 | 1,200 | 1,205 | +14 | +1.2% | 378,000 |
| 2022/07/04 | 1,205 | 1,214 | 1,186 | 1,191 | -10 | -0.8% | 302,100 |
| 2022/07/01 | 1,247 | 1,253 | 1,186 | 1,201 | -58 | -4.6% | 545,100 |
| 2022/06/30 | 1,275 | 1,281 | 1,254 | 1,259 | -23 | -1.8% | 340,200 |
| 2022/06/29 | 1,288 | 1,292 | 1,268 | 1,282 | -15 | -1.2% | 591,400 |
| 2022/06/28 | 1,297 | 1,309 | 1,279 | 1,297 | +3 | +0.2% | 266,100 |
| 2022/06/27 | 1,278 | 1,299 | 1,269 | 1,294 | +31 | +2.5% | 325,100 |
| 2022/06/24 | 1,234 | 1,264 | 1,218 | 1,263 | +17 | +1.4% | 328,000 |
| 2022/06/23 | 1,252 | 1,259 | 1,237 | 1,246 | -15 | -1.2% | 342,800 |
| 2022/06/22 | 1,305 | 1,314 | 1,260 | 1,261 | -23 | -1.8% | 280,600 |
| 2022/06/21 | 1,265 | 1,296 | 1,241 | 1,284 | +34 | +2.7% | 390,700 |
| 2022/06/20 | 1,329 | 1,336 | 1,238 | 1,250 | -58 | -4.4% | 913,000 |
| 2022/06/17 | 1,303 | 1,331 | 1,301 | 1,308 | -55 | -4% | 523,000 |
| 2022/06/16 | 1,380 | 1,403 | 1,356 | 1,363 | ±0 | ±0% | 437,600 |
551～
600
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
