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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,199 | 1,202 | 1,178 | 1,183 | -4 | -0.3% | 276,000 |
2021/06/04 | 1,201 | 1,206 | 1,177 | 1,187 | -13 | -1.1% | 486,200 |
2021/06/03 | 1,208 | 1,230 | 1,196 | 1,200 | +6 | +0.5% | 1,092,900 |
2021/06/02 | 1,210 | 1,215 | 1,183 | 1,194 | -5 | -0.4% | 748,700 |
2021/06/01 | 1,156 | 1,199 | 1,156 | 1,199 | +47 | +4.1% | 878,200 |
2021/05/31 | 1,170 | 1,175 | 1,147 | 1,152 | -4 | -0.3% | 436,900 |
2021/05/28 | 1,148 | 1,162 | 1,144 | 1,156 | +19 | +1.7% | 592,500 |
2021/05/27 | 1,131 | 1,137 | 1,113 | 1,137 | +9 | +0.8% | 666,900 |
2021/05/26 | 1,106 | 1,131 | 1,101 | 1,128 | +17 | +1.5% | 358,100 |
2021/05/25 | 1,100 | 1,120 | 1,096 | 1,111 | +18 | +1.6% | 319,600 |
2021/05/24 | 1,086 | 1,105 | 1,086 | 1,093 | +11 | +1% | 330,000 |
2021/05/21 | 1,076 | 1,090 | 1,068 | 1,082 | +7 | +0.7% | 387,500 |
2021/05/20 | 1,054 | 1,083 | 1,053 | 1,075 | +23 | +2.2% | 462,800 |
2021/05/19 | 1,070 | 1,074 | 1,049 | 1,052 | -29 | -2.7% | 362,500 |
2021/05/18 | 1,080 | 1,094 | 1,062 | 1,081 | +11 | +1% | 584,600 |
2021/05/17 | 1,079 | 1,080 | 1,051 | 1,070 | +6 | +0.6% | 579,800 |
2021/05/14 | 1,086 | 1,086 | 1,058 | 1,064 | +8 | +0.8% | 810,800 |
2021/05/13 | 1,038 | 1,067 | 1,022 | 1,056 | -5 | -0.5% | 627,900 |
2021/05/12 | 1,080 | 1,086 | 1,046 | 1,061 | -19 | -1.8% | 536,000 |
2021/05/11 | 1,090 | 1,095 | 1,069 | 1,080 | -4 | -0.4% | 560,000 |
2021/05/10 | 1,088 | 1,103 | 1,083 | 1,084 | -8 | -0.7% | 319,300 |
2021/05/07 | 1,062 | 1,097 | 1,057 | 1,092 | +38 | +3.6% | 528,500 |
2021/05/06 | 1,066 | 1,079 | 1,052 | 1,054 | -20 | -1.9% | 633,500 |
2021/04/30 | 1,084 | 1,090 | 1,073 | 1,074 | -9 | -0.8% | 460,600 |
2021/04/28 | 1,085 | 1,103 | 1,083 | 1,083 | +3 | +0.3% | 607,800 |
2021/04/27 | 1,088 | 1,093 | 1,065 | 1,080 | -10 | -0.9% | 1,239,700 |
2021/04/26 | 1,105 | 1,111 | 1,086 | 1,090 | -18 | -1.6% | 411,700 |
2021/04/23 | 1,122 | 1,122 | 1,104 | 1,108 | -23 | -2% | 275,800 |
2021/04/22 | 1,119 | 1,131 | 1,115 | 1,131 | +34 | +3.1% | 477,200 |
2021/04/21 | 1,115 | 1,119 | 1,087 | 1,097 | -38 | -3.3% | 551,700 |
2021/04/20 | 1,146 | 1,148 | 1,129 | 1,135 | -21 | -1.8% | 593,300 |
2021/04/19 | 1,146 | 1,170 | 1,146 | 1,156 | +10 | +0.9% | 496,400 |
2021/04/16 | 1,156 | 1,161 | 1,142 | 1,146 | +4 | +0.4% | 439,400 |
2021/04/15 | 1,130 | 1,147 | 1,130 | 1,142 | +5 | +0.4% | 245,600 |
2021/04/14 | 1,145 | 1,149 | 1,124 | 1,137 | -14 | -1.2% | 598,200 |
2021/04/13 | 1,171 | 1,174 | 1,151 | 1,151 | -24 | -2% | 584,000 |
2021/04/12 | 1,183 | 1,192 | 1,173 | 1,175 | -6 | -0.5% | 302,300 |
2021/04/09 | 1,191 | 1,200 | 1,176 | 1,181 | +8 | +0.7% | 431,600 |
2021/04/08 | 1,181 | 1,186 | 1,164 | 1,173 | -18 | -1.5% | 432,600 |
2021/04/07 | 1,170 | 1,191 | 1,157 | 1,191 | +17 | +1.4% | 407,500 |
2021/04/06 | 1,212 | 1,215 | 1,171 | 1,174 | -27 | -2.2% | 652,300 |
2021/04/05 | 1,210 | 1,224 | 1,198 | 1,201 | +15 | +1.3% | 1,253,600 |
2021/04/02 | 1,153 | 1,190 | 1,150 | 1,186 | +37 | +3.2% | 967,600 |
2021/04/01 | 1,157 | 1,162 | 1,140 | 1,149 | +28 | +2.5% | 599,200 |
2021/03/31 | 1,135 | 1,139 | 1,116 | 1,121 | -21 | -1.8% | 591,200 |
2021/03/30 | 1,124 | 1,144 | 1,117 | 1,142 | +18 | +1.6% | 337,600 |
2021/03/29 | 1,153 | 1,156 | 1,117 | 1,124 | -13 | -1.1% | 710,300 |
2021/03/26 | 1,131 | 1,146 | 1,131 | 1,137 | +17 | +1.5% | 510,300 |
2021/03/25 | 1,107 | 1,121 | 1,103 | 1,120 | +18 | +1.6% | 490,100 |
2021/03/24 | 1,109 | 1,116 | 1,087 | 1,102 | -29 | -2.6% | 898,400 |
851~
900
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