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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,059 | 1,061 | 1,031 | 1,036 | -1 | -0.1% | 234,600 |
| 2025/02/03 | 1,079 | 1,083 | 1,037 | 1,037 | -61 | -5.6% | 261,700 |
| 2025/01/31 | 1,110 | 1,110 | 1,092 | 1,098 | -7 | -0.6% | 157,300 |
| 2025/01/30 | 1,105 | 1,107 | 1,096 | 1,105 | ±0 | ±0% | 213,200 |
| 2025/01/29 | 1,125 | 1,129 | 1,105 | 1,105 | -6 | -0.5% | 158,600 |
| 2025/01/28 | 1,122 | 1,128 | 1,109 | 1,111 | -21 | -1.9% | 341,600 |
| 2025/01/27 | 1,135 | 1,146 | 1,126 | 1,132 | -3 | -0.3% | 266,700 |
| 2025/01/24 | 1,125 | 1,138 | 1,110 | 1,135 | -1 | -0.1% | 518,100 |
| 2025/01/23 | 1,159 | 1,169 | 1,125 | 1,136 | -15 | -1.3% | 387,300 |
| 2025/01/22 | 1,130 | 1,159 | 1,126 | 1,151 | +19 | +1.7% | 566,000 |
| 2025/01/21 | 1,084 | 1,132 | 1,084 | 1,132 | +54 | +5% | 500,400 |
| 2025/01/20 | 1,072 | 1,085 | 1,067 | 1,078 | +14 | +1.3% | 141,200 |
| 2025/01/17 | 1,038 | 1,064 | 1,038 | 1,064 | +26 | +2.5% | 190,900 |
| 2025/01/16 | 1,055 | 1,058 | 1,036 | 1,038 | -12 | -1.1% | 183,200 |
| 2025/01/15 | 1,048 | 1,055 | 1,043 | 1,050 | +15 | +1.4% | 253,700 |
| 2025/01/14 | 1,050 | 1,053 | 1,029 | 1,035 | -22 | -2.1% | 161,800 |
| 2025/01/10 | 1,061 | 1,074 | 1,052 | 1,057 | -19 | -1.8% | 249,700 |
| 2025/01/09 | 1,082 | 1,083 | 1,065 | 1,076 | -10 | -0.9% | 207,900 |
| 2025/01/08 | 1,105 | 1,107 | 1,082 | 1,086 | -22 | -2% | 193,700 |
| 2025/01/07 | 1,100 | 1,111 | 1,084 | 1,108 | +12 | +1.1% | 255,500 |
| 2025/01/06 | 1,103 | 1,107 | 1,089 | 1,096 | -1 | -0.1% | 205,800 |
| 2024/12/30 | 1,097 | 1,109 | 1,091 | 1,097 | +6 | +0.5% | 297,000 |
| 2024/12/27 | 1,065 | 1,092 | 1,062 | 1,091 | +28 | +2.6% | 317,500 |
| 2024/12/26 | 1,044 | 1,063 | 1,044 | 1,063 | +13 | +1.2% | 209,700 |
| 2024/12/25 | 1,049 | 1,054 | 1,040 | 1,050 | +5 | +0.5% | 157,800 |
| 2024/12/24 | 1,035 | 1,049 | 1,035 | 1,045 | +13 | +1.3% | 273,300 |
| 2024/12/23 | 1,031 | 1,037 | 1,023 | 1,032 | -4 | -0.4% | 142,400 |
| 2024/12/20 | 1,041 | 1,051 | 1,036 | 1,036 | +7 | +0.7% | 350,200 |
| 2024/12/19 | 1,016 | 1,046 | 1,016 | 1,029 | +4 | +0.4% | 301,400 |
| 2024/12/18 | 1,020 | 1,043 | 1,020 | 1,025 | +4 | +0.4% | 179,500 |
| 2024/12/17 | 1,044 | 1,047 | 1,021 | 1,021 | -23 | -2.2% | 165,900 |
| 2024/12/16 | 1,034 | 1,059 | 1,030 | 1,044 | +7 | +0.7% | 268,700 |
| 2024/12/13 | 1,039 | 1,049 | 1,035 | 1,037 | ±0 | ±0% | 275,700 |
| 2024/12/12 | 1,053 | 1,054 | 1,037 | 1,037 | -15 | -1.4% | 210,600 |
| 2024/12/11 | 1,039 | 1,053 | 1,036 | 1,052 | +11 | +1.1% | 200,100 |
| 2024/12/10 | 1,062 | 1,062 | 1,041 | 1,041 | -5 | -0.5% | 217,600 |
| 2024/12/09 | 1,040 | 1,053 | 1,034 | 1,046 | +20 | +1.9% | 184,600 |
| 2024/12/06 | 1,063 | 1,063 | 1,025 | 1,026 | -33 | -3.1% | 203,600 |
| 2024/12/05 | 1,054 | 1,062 | 1,049 | 1,059 | +9 | +0.9% | 206,800 |
| 2024/12/04 | 1,053 | 1,060 | 1,044 | 1,050 | -15 | -1.4% | 226,100 |
| 2024/12/03 | 1,058 | 1,068 | 1,058 | 1,065 | +23 | +2.2% | 194,800 |
| 2024/12/02 | 1,050 | 1,057 | 1,042 | 1,042 | -3 | -0.3% | 205,800 |
| 2024/11/29 | 1,049 | 1,058 | 1,030 | 1,045 | -8 | -0.8% | 318,700 |
| 2024/11/28 | 1,055 | 1,058 | 1,044 | 1,053 | -1 | -0.1% | 127,600 |
| 2024/11/27 | 1,081 | 1,092 | 1,045 | 1,054 | -15 | -1.4% | 456,100 |
| 2024/11/26 | 1,090 | 1,091 | 1,056 | 1,069 | -16 | -1.5% | 300,100 |
| 2024/11/25 | 1,100 | 1,105 | 1,085 | 1,085 | -2 | -0.2% | 271,700 |
| 2024/11/22 | 1,100 | 1,103 | 1,083 | 1,087 | -4 | -0.4% | 245,900 |
| 2024/11/21 | 1,078 | 1,098 | 1,078 | 1,091 | +12 | +1.1% | 247,000 |
| 2024/11/20 | 1,079 | 1,088 | 1,065 | 1,079 | +6 | +0.6% | 267,500 |
51～
100
件表示中 / 3683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 | 111,700円 | -3.1% | -38.6% | 3.13% | 12.41倍 | 0.67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 |
| マクセル | 171,000円 | +0.1% | -14.2% | 2.92% | 21.07倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＯＫＩ | 89,700円 | +7.4% | -20.7% | 3.34% | 8.19倍 | 0.56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 |
| 古野電 | 241,400円 | +0.4% | -11.7% | 4.56% | 8.48倍 | 1.06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 |
| ＩＤＥＣ | 222,300円 | -8.0% | -54.9% | 5.85% | 46.16倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
