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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,377 | 1,425 | 1,350 | 1,400 | +50 | +3.7% | 1,062,800 |
2021/01/06 | 1,401 | 1,415 | 1,335 | 1,350 | -43 | -3.1% | 1,234,700 |
2021/01/05 | 1,335 | 1,412 | 1,332 | 1,393 | +57 | +4.3% | 1,594,900 |
2021/01/04 | 1,335 | 1,353 | 1,271 | 1,336 | +31 | +2.4% | 1,020,200 |
2020/12/30 | 1,275 | 1,317 | 1,265 | 1,305 | +24 | +1.9% | 582,900 |
2020/12/29 | 1,264 | 1,285 | 1,258 | 1,281 | +19 | +1.5% | 557,400 |
2020/12/28 | 1,268 | 1,278 | 1,249 | 1,262 | -12 | -0.9% | 541,300 |
2020/12/25 | 1,237 | 1,277 | 1,237 | 1,274 | +22 | +1.8% | 358,100 |
2020/12/24 | 1,242 | 1,274 | 1,240 | 1,252 | +9 | +0.7% | 579,200 |
2020/12/23 | 1,249 | 1,265 | 1,211 | 1,243 | +6 | +0.5% | 467,700 |
2020/12/22 | 1,292 | 1,314 | 1,201 | 1,237 | -99 | -7.4% | 1,014,800 |
2020/12/21 | 1,286 | 1,342 | 1,259 | 1,336 | +53 | +4.1% | 845,400 |
2020/12/18 | 1,305 | 1,325 | 1,278 | 1,283 | -27 | -2.1% | 855,100 |
2020/12/17 | 1,330 | 1,407 | 1,270 | 1,310 | +69 | +5.6% | 1,881,000 |
901~
950
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 | 3.51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