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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,170 | 1,174 | 1,130 | 1,131 | -33 | -2.8% | 712,300 |
2021/03/22 | 1,182 | 1,184 | 1,147 | 1,164 | -12 | -1% | 890,400 |
2021/03/19 | 1,130 | 1,176 | 1,121 | 1,176 | +25 | +2.2% | 1,164,900 |
2021/03/18 | 1,148 | 1,158 | 1,140 | 1,151 | +21 | +1.9% | 914,400 |
2021/03/17 | 1,137 | 1,138 | 1,113 | 1,130 | -6 | -0.5% | 664,900 |
2021/03/16 | 1,123 | 1,139 | 1,122 | 1,136 | +26 | +2.3% | 868,100 |
2021/03/15 | 1,116 | 1,118 | 1,096 | 1,110 | +1 | +0.1% | 754,700 |
2021/03/12 | 1,082 | 1,111 | 1,072 | 1,109 | +43 | +4% | 770,500 |
2021/03/11 | 1,053 | 1,070 | 1,052 | 1,066 | +3 | +0.3% | 545,900 |
2021/03/10 | 1,074 | 1,088 | 1,057 | 1,063 | -1 | -0.1% | 620,100 |
2021/03/09 | 1,050 | 1,074 | 1,040 | 1,064 | +15 | +1.4% | 827,300 |
2021/03/08 | 1,076 | 1,083 | 1,044 | 1,049 | -24 | -2.2% | 573,900 |
2021/03/05 | 1,038 | 1,075 | 1,018 | 1,073 | +19 | +1.8% | 873,700 |
2021/03/04 | 1,051 | 1,068 | 1,032 | 1,054 | -3 | -0.3% | 735,600 |
2021/03/03 | 1,070 | 1,076 | 1,051 | 1,057 | -19 | -1.8% | 840,600 |
2021/03/02 | 1,114 | 1,119 | 1,066 | 1,076 | -17 | -1.6% | 974,900 |
2021/03/01 | 1,095 | 1,114 | 1,080 | 1,093 | +16 | +1.5% | 677,500 |
2021/02/26 | 1,093 | 1,102 | 1,076 | 1,077 | -36 | -3.2% | 922,400 |
2021/02/25 | 1,133 | 1,135 | 1,105 | 1,113 | -4 | -0.4% | 612,500 |
2021/02/24 | 1,139 | 1,140 | 1,103 | 1,117 | -30 | -2.6% | 1,321,300 |
2021/02/22 | 1,161 | 1,165 | 1,143 | 1,147 | -21 | -1.8% | 834,200 |
2021/02/19 | 1,143 | 1,177 | 1,142 | 1,168 | +14 | +1.2% | 638,600 |
2021/02/18 | 1,200 | 1,200 | 1,140 | 1,154 | -50 | -4.2% | 1,305,400 |
2021/02/17 | 1,186 | 1,211 | 1,168 | 1,204 | +19 | +1.6% | 1,154,800 |
2021/02/16 | 1,218 | 1,219 | 1,145 | 1,185 | -39 | -3.2% | 3,031,400 |
2021/02/15 | 1,200 | 1,238 | 1,184 | 1,224 | -168 | -12.1% | 2,719,300 |
2021/02/12 | 1,380 | 1,395 | 1,362 | 1,392 | ±0 | ±0% | 761,700 |
2021/02/10 | 1,411 | 1,411 | 1,390 | 1,392 | -33 | -2.3% | 716,200 |
2021/02/09 | 1,421 | 1,442 | 1,413 | 1,425 | +3 | +0.2% | 584,300 |
2021/02/08 | 1,419 | 1,426 | 1,395 | 1,422 | -13 | -0.9% | 917,800 |
2021/02/05 | 1,451 | 1,452 | 1,427 | 1,435 | +1 | +0.1% | 526,800 |
2021/02/04 | 1,464 | 1,476 | 1,419 | 1,434 | -47 | -3.2% | 677,400 |
2021/02/03 | 1,499 | 1,499 | 1,464 | 1,481 | +8 | +0.5% | 726,100 |
2021/02/02 | 1,445 | 1,478 | 1,429 | 1,473 | +36 | +2.5% | 547,800 |
2021/02/01 | 1,397 | 1,455 | 1,380 | 1,437 | +17 | +1.2% | 542,400 |
2021/01/29 | 1,461 | 1,475 | 1,412 | 1,420 | -30 | -2.1% | 713,300 |
2021/01/28 | 1,439 | 1,478 | 1,420 | 1,450 | -45 | -3% | 1,076,100 |
2021/01/27 | 1,486 | 1,518 | 1,467 | 1,495 | +15 | +1% | 892,100 |
2021/01/26 | 1,509 | 1,515 | 1,463 | 1,480 | -29 | -1.9% | 929,800 |
2021/01/25 | 1,515 | 1,525 | 1,490 | 1,509 | +11 | +0.7% | 995,700 |
2021/01/22 | 1,491 | 1,556 | 1,482 | 1,498 | +9 | +0.6% | 1,763,700 |
2021/01/21 | 1,524 | 1,539 | 1,475 | 1,489 | +19 | +1.3% | 2,198,000 |
2021/01/20 | 1,449 | 1,495 | 1,408 | 1,470 | +107 | +7.9% | 3,178,200 |
2021/01/19 | 1,377 | 1,386 | 1,358 | 1,363 | +30 | +2.3% | 569,800 |
2021/01/18 | 1,316 | 1,352 | 1,290 | 1,333 | -3 | -0.2% | 808,600 |
2021/01/15 | 1,414 | 1,422 | 1,318 | 1,336 | -54 | -3.9% | 1,018,000 |
2021/01/14 | 1,462 | 1,462 | 1,372 | 1,390 | -70 | -4.8% | 1,517,300 |
2021/01/13 | 1,441 | 1,478 | 1,430 | 1,460 | +19 | +1.3% | 727,200 |
2021/01/12 | 1,447 | 1,470 | 1,428 | 1,441 | -4 | -0.3% | 875,000 |
2021/01/08 | 1,400 | 1,452 | 1,396 | 1,445 | +45 | +3.2% | 1,036,300 |
901~
950
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