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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
件表示中 / 3586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 | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66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 |
古野電 | 273,900円 | +7.1% | +40.8% | 2.74% | 11.54倍 | 1.27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 |
OBARA-G | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66倍 | 0.93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 |
IDEC | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16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 |
OKI | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67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 |
市場注目の銘柄
チャート関連のコラム