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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 946 | 961 | 937 | 961 | -5 | -0.5% | 279,800 |
| 2024/09/06 | 975 | 977 | 957 | 966 | -7 | -0.7% | 242,000 |
| 2024/09/05 | 979 | 986 | 965 | 973 | +1 | +0.1% | 268,900 |
| 2024/09/04 | 989 | 995 | 970 | 972 | -47 | -4.6% | 492,300 |
| 2024/09/03 | 1,005 | 1,021 | 1,005 | 1,019 | +17 | +1.7% | 277,400 |
| 2024/09/02 | 995 | 1,009 | 992 | 1,002 | +22 | +2.2% | 443,000 |
| 2024/08/30 | 975 | 987 | 971 | 980 | +16 | +1.7% | 275,300 |
| 2024/08/29 | 967 | 970 | 961 | 964 | -3 | -0.3% | 214,000 |
| 2024/08/28 | 970 | 972 | 954 | 967 | -9 | -0.9% | 396,700 |
| 2024/08/27 | 968 | 982 | 966 | 976 | +14 | +1.5% | 244,700 |
| 2024/08/26 | 990 | 990 | 962 | 962 | -31 | -3.1% | 393,000 |
| 2024/08/23 | 1,001 | 1,006 | 989 | 993 | -4 | -0.4% | 205,100 |
| 2024/08/22 | 993 | 999 | 985 | 997 | +11 | +1.1% | 497,600 |
| 2024/08/21 | 984 | 991 | 980 | 986 | -10 | -1% | 170,200 |
| 2024/08/20 | 992 | 996 | 986 | 996 | +19 | +1.9% | 237,800 |
| 2024/08/19 | 994 | 1,000 | 974 | 977 | -20 | -2% | 316,400 |
| 2024/08/16 | 985 | 1,002 | 979 | 997 | +34 | +3.5% | 318,800 |
| 2024/08/15 | 969 | 970 | 955 | 963 | ±0 | ±0% | 272,400 |
| 2024/08/14 | 955 | 964 | 946 | 963 | +26 | +2.8% | 397,800 |
| 2024/08/13 | 937 | 946 | 928 | 937 | +4 | +0.4% | 428,300 |
| 2024/08/09 | 928 | 937 | 912 | 933 | +20 | +2.2% | 476,000 |
| 2024/08/08 | 920 | 935 | 905 | 913 | -15 | -1.6% | 649,200 |
| 2024/08/07 | 893 | 947 | 878 | 928 | -40 | -4.1% | 1,251,100 |
| 2024/08/06 | 944 | 999 | 944 | 968 | +69 | +7.7% | 725,100 |
| 2024/08/05 | 1,000 | 1,002 | 877 | 899 | -140 | -13.5% | 1,254,200 |
| 2024/08/02 | 1,023 | 1,045 | 1,006 | 1,039 | -28 | -2.6% | 754,000 |
| 2024/08/01 | 1,100 | 1,105 | 1,067 | 1,067 | -41 | -3.7% | 550,400 |
| 2024/07/31 | 1,098 | 1,111 | 1,093 | 1,108 | +3 | +0.3% | 970,600 |
| 2024/07/30 | 1,110 | 1,111 | 1,093 | 1,105 | -9 | -0.8% | 575,000 |
| 2024/07/29 | 1,126 | 1,131 | 1,113 | 1,114 | +6 | +0.5% | 353,200 |
| 2024/07/26 | 1,120 | 1,121 | 1,108 | 1,108 | -2 | -0.2% | 248,600 |
| 2024/07/25 | 1,129 | 1,132 | 1,108 | 1,110 | -31 | -2.7% | 496,300 |
| 2024/07/24 | 1,171 | 1,171 | 1,141 | 1,141 | -36 | -3.1% | 415,500 |
| 2024/07/23 | 1,175 | 1,192 | 1,173 | 1,177 | +4 | +0.3% | 156,600 |
| 2024/07/22 | 1,177 | 1,179 | 1,164 | 1,173 | -10 | -0.8% | 241,300 |
| 2024/07/19 | 1,174 | 1,186 | 1,168 | 1,183 | +1 | +0.1% | 263,300 |
| 2024/07/18 | 1,190 | 1,198 | 1,180 | 1,182 | -19 | -1.6% | 308,000 |
| 2024/07/17 | 1,211 | 1,213 | 1,199 | 1,201 | -9 | -0.7% | 239,300 |
| 2024/07/16 | 1,208 | 1,216 | 1,204 | 1,210 | +4 | +0.3% | 229,100 |
| 2024/07/12 | 1,195 | 1,214 | 1,193 | 1,206 | -5 | -0.4% | 219,100 |
| 2024/07/11 | 1,190 | 1,216 | 1,190 | 1,211 | +32 | +2.7% | 329,500 |
| 2024/07/10 | 1,191 | 1,193 | 1,173 | 1,179 | -21 | -1.8% | 450,100 |
| 2024/07/09 | 1,195 | 1,203 | 1,185 | 1,200 | +3 | +0.3% | 382,200 |
| 2024/07/08 | 1,201 | 1,209 | 1,191 | 1,197 | -4 | -0.3% | 177,200 |
| 2024/07/05 | 1,215 | 1,215 | 1,200 | 1,201 | -15 | -1.2% | 143,500 |
| 2024/07/04 | 1,220 | 1,222 | 1,202 | 1,216 | +15 | +1.2% | 289,800 |
| 2024/07/03 | 1,200 | 1,205 | 1,192 | 1,201 | +1 | +0.1% | 216,400 |
| 2024/07/02 | 1,198 | 1,205 | 1,191 | 1,200 | ±0 | ±0% | 207,100 |
| 2024/07/01 | 1,212 | 1,217 | 1,198 | 1,200 | ±0 | ±0% | 240,200 |
| 2024/06/28 | 1,208 | 1,210 | 1,200 | 1,200 | -8 | -0.7% | 267,500 |
51～
100
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
