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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/29 | 1,167 | 1,181 | 1,157 | 1,180 | +21 | +1.8% | 231,900 |
2021/07/28 | 1,162 | 1,175 | 1,150 | 1,159 | -19 | -1.6% | 262,000 |
2021/07/27 | 1,162 | 1,179 | 1,162 | 1,178 | +14 | +1.2% | 345,500 |
2021/07/26 | 1,155 | 1,173 | 1,149 | 1,164 | +38 | +3.4% | 313,700 |
2021/07/21 | 1,140 | 1,150 | 1,124 | 1,126 | +6 | +0.5% | 256,400 |
2021/07/20 | 1,125 | 1,136 | 1,120 | 1,120 | -18 | -1.6% | 419,100 |
2021/07/19 | 1,151 | 1,155 | 1,137 | 1,138 | -28 | -2.4% | 288,800 |
2021/07/16 | 1,152 | 1,168 | 1,150 | 1,166 | +12 | +1% | 241,100 |
2021/07/15 | 1,175 | 1,180 | 1,153 | 1,154 | -29 | -2.5% | 350,200 |
2021/07/14 | 1,184 | 1,187 | 1,174 | 1,183 | +1 | +0.1% | 278,500 |
2021/07/13 | 1,182 | 1,193 | 1,176 | 1,182 | ±0 | ±0% | 296,400 |
2021/07/12 | 1,170 | 1,197 | 1,170 | 1,182 | +24 | +2.1% | 392,800 |
2021/07/09 | 1,149 | 1,161 | 1,132 | 1,158 | +8 | +0.7% | 675,000 |
2021/07/08 | 1,179 | 1,186 | 1,145 | 1,150 | -29 | -2.5% | 491,800 |
2021/07/07 | 1,185 | 1,191 | 1,177 | 1,179 | -22 | -1.8% | 381,400 |
2021/07/06 | 1,194 | 1,207 | 1,189 | 1,201 | ±0 | ±0% | 300,700 |
2021/07/05 | 1,180 | 1,215 | 1,175 | 1,201 | +21 | +1.8% | 439,100 |
2021/07/02 | 1,164 | 1,186 | 1,157 | 1,180 | +18 | +1.5% | 326,200 |
2021/07/01 | 1,184 | 1,185 | 1,153 | 1,162 | -33 | -2.8% | 421,100 |
2021/06/30 | 1,186 | 1,203 | 1,186 | 1,195 | +19 | +1.6% | 362,100 |
2021/06/29 | 1,193 | 1,194 | 1,173 | 1,176 | -25 | -2.1% | 404,100 |
2021/06/28 | 1,216 | 1,218 | 1,199 | 1,201 | -1 | -0.1% | 341,000 |
2021/06/25 | 1,200 | 1,217 | 1,199 | 1,202 | +18 | +1.5% | 556,200 |
2021/06/24 | 1,177 | 1,200 | 1,176 | 1,184 | +12 | +1% | 329,500 |
2021/06/23 | 1,169 | 1,177 | 1,163 | 1,172 | +12 | +1% | 231,500 |
2021/06/22 | 1,160 | 1,165 | 1,148 | 1,160 | +35 | +3.1% | 258,900 |
2021/06/21 | 1,141 | 1,145 | 1,121 | 1,125 | -35 | -3% | 404,500 |
2021/06/18 | 1,178 | 1,183 | 1,160 | 1,160 | -12 | -1% | 302,800 |
2021/06/17 | 1,194 | 1,194 | 1,170 | 1,172 | -23 | -1.9% | 369,900 |
2021/06/16 | 1,172 | 1,195 | 1,169 | 1,195 | +17 | +1.4% | 185,100 |
2021/06/15 | 1,180 | 1,189 | 1,172 | 1,178 | +4 | +0.3% | 234,700 |
2021/06/14 | 1,164 | 1,175 | 1,156 | 1,174 | +18 | +1.6% | 196,500 |
2021/06/11 | 1,142 | 1,159 | 1,138 | 1,156 | +4 | +0.3% | 266,100 |
2021/06/10 | 1,145 | 1,152 | 1,138 | 1,152 | +3 | +0.3% | 249,000 |
2021/06/09 | 1,169 | 1,169 | 1,148 | 1,149 | -13 | -1.1% | 287,300 |
2021/06/08 | 1,183 | 1,189 | 1,161 | 1,162 | -21 | -1.8% | 289,400 |
801~
850
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