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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,021 | 1,026 | 1,017 | 1,024 | ±0 | ±0% | 173,700 |
2021/10/11 | 1,029 | 1,029 | 1,007 | 1,024 | +6 | +0.6% | 204,500 |
2021/10/08 | 1,038 | 1,040 | 1,017 | 1,018 | +8 | +0.8% | 219,700 |
2021/10/07 | 1,016 | 1,023 | 1,006 | 1,010 | +4 | +0.4% | 228,700 |
2021/10/06 | 1,030 | 1,046 | 996 | 1,006 | -8 | -0.8% | 502,700 |
2021/10/05 | 1,003 | 1,024 | 987 | 1,014 | -5 | -0.5% | 514,700 |
2021/10/04 | 1,048 | 1,053 | 1,015 | 1,019 | -16 | -1.5% | 318,300 |
2021/10/01 | 1,051 | 1,061 | 1,031 | 1,035 | -27 | -2.5% | 452,700 |
2021/09/30 | 1,097 | 1,099 | 1,060 | 1,062 | -35 | -3.2% | 395,700 |
2021/09/29 | 1,081 | 1,101 | 1,066 | 1,097 | -19 | -1.7% | 441,500 |
2021/09/28 | 1,094 | 1,120 | 1,083 | 1,116 | +22 | +2% | 421,000 |
2021/09/27 | 1,099 | 1,104 | 1,085 | 1,094 | -5 | -0.5% | 323,600 |
2021/09/24 | 1,090 | 1,099 | 1,086 | 1,099 | +39 | +3.7% | 403,100 |
2021/09/22 | 1,091 | 1,092 | 1,058 | 1,060 | -32 | -2.9% | 444,900 |
2021/09/21 | 1,107 | 1,112 | 1,087 | 1,092 | -49 | -4.3% | 501,500 |
2021/09/17 | 1,151 | 1,160 | 1,135 | 1,141 | -4 | -0.3% | 454,500 |
2021/09/16 | 1,156 | 1,160 | 1,135 | 1,145 | +1 | +0.1% | 452,100 |
2021/09/15 | 1,160 | 1,165 | 1,139 | 1,144 | -46 | -3.9% | 636,200 |
2021/09/14 | 1,145 | 1,190 | 1,145 | 1,190 | +43 | +3.7% | 811,800 |
2021/09/13 | 1,138 | 1,148 | 1,132 | 1,147 | -6 | -0.5% | 287,600 |
2021/09/10 | 1,142 | 1,153 | 1,142 | 1,153 | +7 | +0.6% | 362,900 |
2021/09/09 | 1,145 | 1,160 | 1,142 | 1,146 | -14 | -1.2% | 271,900 |
2021/09/08 | 1,147 | 1,161 | 1,139 | 1,160 | +10 | +0.9% | 355,200 |
2021/09/07 | 1,151 | 1,157 | 1,140 | 1,150 | +6 | +0.5% | 343,900 |
2021/09/06 | 1,157 | 1,160 | 1,140 | 1,144 | +2 | +0.2% | 294,100 |
2021/09/03 | 1,120 | 1,145 | 1,118 | 1,142 | +27 | +2.4% | 309,900 |
2021/09/02 | 1,122 | 1,126 | 1,104 | 1,115 | +12 | +1.1% | 249,100 |
2021/09/01 | 1,100 | 1,107 | 1,095 | 1,103 | +9 | +0.8% | 204,000 |
2021/08/31 | 1,089 | 1,101 | 1,083 | 1,094 | +5 | +0.5% | 299,700 |
2021/08/30 | 1,072 | 1,092 | 1,072 | 1,089 | +29 | +2.7% | 283,000 |
2021/08/27 | 1,065 | 1,069 | 1,055 | 1,060 | -2 | -0.2% | 203,500 |
2021/08/26 | 1,066 | 1,078 | 1,059 | 1,062 | -2 | -0.2% | 311,800 |
2021/08/25 | 1,080 | 1,085 | 1,059 | 1,064 | -11 | -1% | 309,600 |
2021/08/24 | 1,055 | 1,075 | 1,050 | 1,075 | +34 | +3.3% | 438,900 |
2021/08/23 | 1,022 | 1,052 | 1,014 | 1,041 | +34 | +3.4% | 521,400 |
2021/08/20 | 1,015 | 1,025 | 1,000 | 1,007 | -11 | -1.1% | 459,800 |
2021/08/19 | 1,028 | 1,040 | 1,017 | 1,018 | -8 | -0.8% | 358,000 |
2021/08/18 | 1,006 | 1,030 | 1,000 | 1,026 | +19 | +1.9% | 325,700 |
2021/08/17 | 1,017 | 1,019 | 999 | 1,007 | -6 | -0.6% | 692,000 |
2021/08/16 | 1,035 | 1,038 | 1,005 | 1,013 | -28 | -2.7% | 610,000 |
2021/08/13 | 1,053 | 1,055 | 1,040 | 1,041 | -13 | -1.2% | 371,300 |
2021/08/12 | 1,062 | 1,071 | 1,046 | 1,054 | +3 | +0.3% | 508,800 |
2021/08/11 | 1,091 | 1,092 | 1,045 | 1,051 | -43 | -3.9% | 982,000 |
2021/08/10 | 1,112 | 1,127 | 1,090 | 1,094 | -48 | -4.2% | 778,500 |
2021/08/06 | 1,185 | 1,186 | 1,141 | 1,142 | -46 | -3.9% | 651,900 |
2021/08/05 | 1,169 | 1,191 | 1,169 | 1,188 | +10 | +0.8% | 233,300 |
2021/08/04 | 1,201 | 1,201 | 1,164 | 1,178 | -19 | -1.6% | 404,800 |
2021/08/03 | 1,190 | 1,211 | 1,187 | 1,197 | +1 | +0.1% | 235,700 |
2021/08/02 | 1,177 | 1,203 | 1,171 | 1,196 | +35 | +3% | 353,500 |
2021/07/30 | 1,170 | 1,179 | 1,158 | 1,161 | -19 | -1.6% | 241,700 |
751~
800
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