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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/05 | 1,091 | 1,091 | 1,037 | 1,038 | -67 | -6.1% | 508,400 |
2021/11/04 | 1,102 | 1,107 | 1,088 | 1,105 | +17 | +1.6% | 388,300 |
2021/11/02 | 1,090 | 1,102 | 1,085 | 1,088 | -3 | -0.3% | 253,800 |
2021/11/01 | 1,095 | 1,095 | 1,074 | 1,091 | +16 | +1.5% | 297,700 |
2021/10/29 | 1,075 | 1,084 | 1,065 | 1,075 | -6 | -0.6% | 172,100 |
2021/10/28 | 1,080 | 1,089 | 1,065 | 1,081 | +1 | +0.1% | 246,400 |
2021/10/27 | 1,079 | 1,081 | 1,069 | 1,080 | +3 | +0.3% | 107,700 |
2021/10/26 | 1,057 | 1,079 | 1,056 | 1,077 | +33 | +3.2% | 204,000 |
2021/10/25 | 1,040 | 1,050 | 1,037 | 1,044 | -12 | -1.1% | 143,600 |
2021/10/22 | 1,052 | 1,069 | 1,051 | 1,056 | -2 | -0.2% | 158,800 |
2021/10/21 | 1,077 | 1,082 | 1,058 | 1,058 | -25 | -2.3% | 177,000 |
2021/10/20 | 1,086 | 1,098 | 1,083 | 1,083 | -4 | -0.4% | 203,800 |
2021/10/19 | 1,061 | 1,089 | 1,061 | 1,087 | +13 | +1.2% | 269,200 |
2021/10/18 | 1,070 | 1,074 | 1,053 | 1,074 | +19 | +1.8% | 290,000 |
2021/10/15 | 1,034 | 1,055 | 1,030 | 1,055 | +35 | +3.4% | 222,200 |
2021/10/14 | 1,019 | 1,024 | 1,009 | 1,020 | +7 | +0.7% | 137,300 |
2021/10/13 | 1,024 | 1,024 | 1,007 | 1,013 | -11 | -1.1% | 198,200 |
701~
750
件表示中 / 3572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 | 100,000円 | +1.9% | -3.6% | 3.40% | 8.24倍 | 0.62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 |
IDEC | 246,300円 | -1.4% | -24.9% | 5.28% | 18.14倍 | 1.11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 |
図 研 | 358,500円 | +6.6% | +8.5% | 1.67% | 19.94倍 | 1.97倍 |
|
プリント基板CAD/CAMの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
古野電 | 244,200円 | +7.1% | +40.8% | 3.07% | 10.29倍 | 1.13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 |
湖北工業 | 287,200円 | +21.6% | +47.1% | 0.80% | 25.46倍 | 3.52倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム