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 |
---|---|---|---|---|---|---|---|
2022/01/20 | 1,211 | 1,244 | 1,209 | 1,219 | +2 | +0.2% | 539,600 |
2022/01/19 | 1,240 | 1,245 | 1,202 | 1,217 | -45 | -3.6% | 645,700 |
2022/01/18 | 1,256 | 1,289 | 1,253 | 1,262 | +5 | +0.4% | 386,100 |
2022/01/17 | 1,294 | 1,302 | 1,243 | 1,257 | -19 | -1.5% | 569,100 |
2022/01/14 | 1,294 | 1,295 | 1,256 | 1,276 | -13 | -1% | 430,700 |
2022/01/13 | 1,300 | 1,323 | 1,285 | 1,289 | -10 | -0.8% | 405,100 |
2022/01/12 | 1,266 | 1,302 | 1,265 | 1,299 | +53 | +4.3% | 528,900 |
2022/01/11 | 1,274 | 1,285 | 1,240 | 1,246 | -25 | -2% | 468,100 |
2022/01/07 | 1,300 | 1,303 | 1,262 | 1,271 | -3 | -0.2% | 463,900 |
2022/01/06 | 1,274 | 1,294 | 1,262 | 1,274 | -20 | -1.5% | 359,000 |
2022/01/05 | 1,332 | 1,335 | 1,294 | 1,294 | -20 | -1.5% | 564,400 |
2022/01/04 | 1,280 | 1,322 | 1,279 | 1,314 | +51 | +4% | 619,700 |
2021/12/30 | 1,267 | 1,274 | 1,257 | 1,263 | -8 | -0.6% | 272,400 |
2021/12/29 | 1,249 | 1,271 | 1,247 | 1,271 | +2 | +0.2% | 315,500 |
2021/12/28 | 1,270 | 1,275 | 1,259 | 1,269 | +18 | +1.4% | 286,000 |
2021/12/27 | 1,282 | 1,287 | 1,251 | 1,251 | -30 | -2.3% | 316,400 |
2021/12/24 | 1,295 | 1,295 | 1,270 | 1,281 | -15 | -1.2% | 298,700 |
2021/12/23 | 1,290 | 1,314 | 1,286 | 1,296 | +26 | +2% | 620,700 |
2021/12/22 | 1,250 | 1,277 | 1,249 | 1,270 | +23 | +1.8% | 420,300 |
2021/12/21 | 1,221 | 1,248 | 1,221 | 1,247 | +36 | +3% | 431,200 |
2021/12/20 | 1,249 | 1,249 | 1,211 | 1,211 | -35 | -2.8% | 432,400 |
2021/12/17 | 1,264 | 1,265 | 1,232 | 1,246 | -13 | -1% | 504,800 |
2021/12/16 | 1,290 | 1,297 | 1,255 | 1,259 | -1 | -0.1% | 574,700 |
2021/12/15 | 1,238 | 1,268 | 1,236 | 1,260 | +30 | +2.4% | 435,500 |
2021/12/14 | 1,230 | 1,237 | 1,220 | 1,230 | -14 | -1.1% | 259,600 |
2021/12/13 | 1,255 | 1,271 | 1,240 | 1,244 | +1 | +0.1% | 285,000 |
2021/12/10 | 1,243 | 1,259 | 1,235 | 1,243 | +8 | +0.6% | 354,200 |
2021/12/09 | 1,268 | 1,279 | 1,234 | 1,235 | -39 | -3.1% | 380,900 |
2021/12/08 | 1,267 | 1,285 | 1,252 | 1,274 | +19 | +1.5% | 685,300 |
2021/12/07 | 1,218 | 1,255 | 1,209 | 1,255 | +39 | +3.2% | 618,200 |
2021/12/06 | 1,261 | 1,267 | 1,205 | 1,216 | -15 | -1.2% | 661,300 |
2021/12/03 | 1,253 | 1,253 | 1,195 | 1,231 | -6 | -0.5% | 964,600 |
2021/12/02 | 1,204 | 1,267 | 1,199 | 1,237 | +46 | +3.9% | 1,510,000 |
2021/12/01 | 1,187 | 1,201 | 1,151 | 1,191 | +29 | +2.5% | 552,900 |
2021/11/30 | 1,175 | 1,195 | 1,162 | 1,162 | +7 | +0.6% | 748,600 |
2021/11/29 | 1,165 | 1,185 | 1,153 | 1,155 | -29 | -2.4% | 551,700 |
2021/11/26 | 1,195 | 1,198 | 1,158 | 1,184 | -11 | -0.9% | 501,700 |
2021/11/25 | 1,210 | 1,222 | 1,191 | 1,195 | +1 | +0.1% | 330,200 |
2021/11/24 | 1,194 | 1,208 | 1,185 | 1,194 | +3 | +0.3% | 731,400 |
2021/11/22 | 1,180 | 1,192 | 1,166 | 1,191 | +10 | +0.8% | 342,500 |
2021/11/19 | 1,158 | 1,181 | 1,154 | 1,181 | +23 | +2% | 531,600 |
2021/11/18 | 1,160 | 1,161 | 1,135 | 1,158 | +4 | +0.3% | 429,700 |
2021/11/17 | 1,143 | 1,165 | 1,130 | 1,154 | +30 | +2.7% | 686,900 |
2021/11/16 | 1,160 | 1,160 | 1,124 | 1,124 | -33 | -2.9% | 491,600 |
2021/11/15 | 1,163 | 1,163 | 1,145 | 1,157 | +8 | +0.7% | 311,100 |
2021/11/12 | 1,144 | 1,158 | 1,144 | 1,149 | +11 | +1% | 438,200 |
2021/11/11 | 1,134 | 1,157 | 1,117 | 1,138 | +4 | +0.4% | 707,100 |
2021/11/10 | 1,135 | 1,177 | 1,116 | 1,134 | +77 | +7.3% | 2,223,600 |
2021/11/09 | 1,050 | 1,064 | 1,039 | 1,057 | +22 | +2.1% | 511,200 |
2021/11/08 | 1,057 | 1,057 | 1,024 | 1,035 | -3 | -0.3% | 354,300 |
701~
750
件表示中 / 3589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 | 105,400円 | -3.1% | -38.6% | 3.23% | 11.82倍 | 0.64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 |
OBARA-G | 413,500円 | -0.7% | -5.1% | 3.63% | 10.54倍 | 0.91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 |
マクセル | 165,900円 | -2.4% | -18.3% | 3.01% | 11.92倍 | 0.80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 |
OKI | 93,800円 | +9.0% | -20.7% | 3.20% | 8.56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 |
古野電 | 251,100円 | +7.1% | +40.8% | 2.99% | 10.58倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム