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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/15 | 1,371 | 1,383 | 1,352 | 1,363 | -13 | -0.9% | 317,000 |
| 2022/06/14 | 1,340 | 1,381 | 1,335 | 1,376 | -1 | -0.1% | 408,000 |
| 2022/06/13 | 1,350 | 1,393 | 1,350 | 1,377 | -12 | -0.9% | 423,500 |
| 2022/06/10 | 1,407 | 1,407 | 1,388 | 1,389 | -31 | -2.2% | 421,400 |
| 2022/06/09 | 1,433 | 1,434 | 1,414 | 1,420 | -14 | -1% | 330,800 |
| 2022/06/08 | 1,430 | 1,445 | 1,411 | 1,434 | +1 | +0.1% | 532,000 |
| 2022/06/07 | 1,395 | 1,440 | 1,385 | 1,433 | +49 | +3.5% | 747,300 |
| 2022/06/06 | 1,376 | 1,386 | 1,363 | 1,384 | +1 | +0.1% | 373,600 |
| 2022/06/03 | 1,376 | 1,399 | 1,368 | 1,383 | +3 | +0.2% | 520,200 |
| 2022/06/02 | 1,368 | 1,399 | 1,352 | 1,380 | +12 | +0.9% | 598,400 |
| 2022/06/01 | 1,337 | 1,368 | 1,324 | 1,368 | +31 | +2.3% | 525,900 |
| 2022/05/31 | 1,322 | 1,350 | 1,299 | 1,337 | +12 | +0.9% | 1,472,100 |
| 2022/05/30 | 1,323 | 1,333 | 1,304 | 1,325 | +20 | +1.5% | 803,500 |
| 2022/05/27 | 1,295 | 1,334 | 1,292 | 1,305 | +28 | +2.2% | 777,100 |
| 2022/05/26 | 1,252 | 1,293 | 1,250 | 1,277 | +35 | +2.8% | 688,100 |
| 2022/05/25 | 1,268 | 1,268 | 1,235 | 1,242 | -25 | -2% | 347,300 |
| 2022/05/24 | 1,267 | 1,276 | 1,251 | 1,267 | -2 | -0.2% | 384,500 |
751～
800
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 | 133,400円 | +2.4% | -6.8% | 2.70% | 14.93倍 | 0.81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 | 641,000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 | 205,800円 | +5.2% | +12.6% | 2.43% | 12.68倍 | 0.97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 | 356,500円 | 0.0% | +2.7% | 2.24% | 12.31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 | 744,000円 | +8.2% | -8.7% | 2.02% | 18.23倍 | 4.09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
