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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,317 | 1,332 | 1,315 | 1,321 | -17 | -1.3% | 488,300 |
| 2022/10/14 | 1,350 | 1,350 | 1,329 | 1,338 | +13 | +1% | 536,500 |
| 2022/10/13 | 1,317 | 1,327 | 1,309 | 1,325 | -6 | -0.5% | 546,500 |
| 2022/10/12 | 1,350 | 1,356 | 1,317 | 1,331 | -26 | -1.9% | 861,100 |
| 2022/10/11 | 1,390 | 1,391 | 1,354 | 1,357 | -65 | -4.6% | 874,400 |
| 2022/10/07 | 1,421 | 1,430 | 1,403 | 1,422 | -24 | -1.7% | 325,100 |
| 2022/10/06 | 1,435 | 1,457 | 1,432 | 1,446 | +6 | +0.4% | 406,100 |
| 2022/10/05 | 1,470 | 1,471 | 1,440 | 1,440 | -9 | -0.6% | 395,300 |
| 2022/10/04 | 1,460 | 1,484 | 1,447 | 1,449 | +27 | +1.9% | 646,500 |
| 2022/10/03 | 1,374 | 1,428 | 1,366 | 1,422 | +34 | +2.4% | 459,200 |
| 2022/09/30 | 1,406 | 1,410 | 1,356 | 1,388 | -17 | -1.2% | 615,300 |
| 2022/09/29 | 1,411 | 1,412 | 1,387 | 1,405 | +5 | +0.4% | 562,300 |
| 2022/09/28 | 1,415 | 1,427 | 1,370 | 1,400 | -13 | -0.9% | 525,300 |
| 2022/09/27 | 1,435 | 1,450 | 1,412 | 1,413 | -5 | -0.4% | 522,700 |
| 2022/09/26 | 1,424 | 1,439 | 1,415 | 1,418 | -36 | -2.5% | 415,800 |
| 2022/09/22 | 1,425 | 1,457 | 1,416 | 1,454 | +2 | +0.1% | 440,500 |
| 2022/09/21 | 1,451 | 1,459 | 1,430 | 1,452 | -19 | -1.3% | 400,000 |
| 2022/09/20 | 1,466 | 1,498 | 1,462 | 1,471 | +20 | +1.4% | 450,500 |
| 2022/09/16 | 1,466 | 1,474 | 1,447 | 1,451 | -28 | -1.9% | 495,500 |
| 2022/09/15 | 1,497 | 1,501 | 1,475 | 1,479 | -29 | -1.9% | 442,300 |
| 2022/09/14 | 1,500 | 1,517 | 1,488 | 1,508 | -28 | -1.8% | 490,300 |
| 2022/09/13 | 1,542 | 1,550 | 1,518 | 1,536 | -10 | -0.6% | 459,900 |
| 2022/09/12 | 1,541 | 1,562 | 1,535 | 1,546 | +27 | +1.8% | 578,700 |
| 2022/09/09 | 1,511 | 1,537 | 1,507 | 1,519 | +11 | +0.7% | 524,900 |
| 2022/09/08 | 1,495 | 1,526 | 1,495 | 1,508 | +28 | +1.9% | 655,500 |
| 2022/09/07 | 1,474 | 1,484 | 1,457 | 1,480 | +17 | +1.2% | 403,000 |
| 2022/09/06 | 1,456 | 1,467 | 1,434 | 1,463 | +13 | +0.9% | 294,200 |
| 2022/09/05 | 1,423 | 1,453 | 1,423 | 1,450 | +10 | +0.7% | 301,100 |
| 2022/09/02 | 1,437 | 1,443 | 1,421 | 1,440 | +2 | +0.1% | 402,700 |
| 2022/09/01 | 1,457 | 1,460 | 1,437 | 1,438 | -32 | -2.2% | 473,200 |
| 2022/08/31 | 1,461 | 1,471 | 1,458 | 1,470 | -6 | -0.4% | 358,800 |
| 2022/08/30 | 1,462 | 1,476 | 1,454 | 1,476 | +38 | +2.6% | 381,600 |
| 2022/08/29 | 1,430 | 1,447 | 1,426 | 1,438 | -28 | -1.9% | 469,500 |
| 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 |
701～
750
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
