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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,239 | 1,252 | 1,230 | 1,241 | -8 | -0.6% | 557,000 |
2020/12/15 | 1,226 | 1,289 | 1,217 | 1,249 | +23 | +1.9% | 1,106,100 |
2020/12/14 | 1,226 | 1,249 | 1,215 | 1,226 | +24 | +2% | 718,500 |
2020/12/11 | 1,215 | 1,230 | 1,179 | 1,202 | -11 | -0.9% | 724,200 |
2020/12/10 | 1,239 | 1,248 | 1,190 | 1,213 | -31 | -2.5% | 974,800 |
2020/12/09 | 1,178 | 1,257 | 1,172 | 1,244 | +79 | +6.8% | 1,461,800 |
2020/12/08 | 1,107 | 1,170 | 1,107 | 1,165 | +53 | +4.8% | 815,200 |
2020/12/07 | 1,158 | 1,163 | 1,109 | 1,112 | -16 | -1.4% | 668,200 |
2020/12/04 | 1,112 | 1,131 | 1,103 | 1,128 | +5 | +0.4% | 514,400 |
2020/12/03 | 1,129 | 1,139 | 1,112 | 1,123 | +14 | +1.3% | 391,500 |
2020/12/02 | 1,120 | 1,121 | 1,104 | 1,109 | -1 | -0.1% | 460,400 |
2020/12/01 | 1,077 | 1,114 | 1,072 | 1,110 | +16 | +1.5% | 553,900 |
2020/11/30 | 1,129 | 1,136 | 1,094 | 1,094 | -26 | -2.3% | 656,000 |
2020/11/27 | 1,102 | 1,136 | 1,097 | 1,120 | +34 | +3.1% | 908,000 |
2020/11/26 | 1,072 | 1,093 | 1,050 | 1,086 | +11 | +1% | 405,200 |
2020/11/25 | 1,108 | 1,128 | 1,075 | 1,075 | -3 | -0.3% | 550,000 |
2020/11/24 | 1,053 | 1,086 | 1,051 | 1,078 | +48 | +4.7% | 616,300 |
2020/11/20 | 981 | 1,030 | 978 | 1,030 | +44 | +4.5% | 334,000 |
2020/11/19 | 1,005 | 1,012 | 978 | 986 | -30 | -3% | 519,200 |
2020/11/18 | 1,036 | 1,036 | 1,016 | 1,016 | -21 | -2% | 334,500 |
2020/11/17 | 1,012 | 1,045 | 1,008 | 1,037 | +43 | +4.3% | 749,700 |
2020/11/16 | 964 | 1,004 | 959 | 994 | +54 | +5.7% | 710,500 |
2020/11/13 | 967 | 967 | 940 | 940 | -32 | -3.3% | 506,700 |
2020/11/12 | 955 | 987 | 954 | 972 | +14 | +1.5% | 708,600 |
2020/11/11 | 950 | 974 | 939 | 958 | +35 | +3.8% | 659,700 |
2020/11/10 | 940 | 960 | 914 | 923 | +1 | +0.1% | 526,000 |
2020/11/09 | 908 | 924 | 896 | 922 | +31 | +3.5% | 394,100 |
2020/11/06 | 890 | 892 | 880 | 891 | +6 | +0.7% | 247,300 |
2020/11/05 | 877 | 886 | 863 | 885 | +14 | +1.6% | 427,000 |
2020/11/04 | 886 | 890 | 866 | 871 | +8 | +0.9% | 267,300 |
2020/11/02 | 853 | 868 | 851 | 863 | +22 | +2.6% | 216,300 |
2020/10/30 | 876 | 876 | 839 | 841 | -40 | -4.5% | 400,000 |
2020/10/29 | 878 | 887 | 867 | 881 | -7 | -0.8% | 277,400 |
2020/10/28 | 902 | 912 | 875 | 888 | -16 | -1.8% | 679,700 |
2020/10/27 | 899 | 910 | 882 | 904 | +4 | +0.4% | 449,300 |
2020/10/26 | 890 | 905 | 889 | 900 | +10 | +1.1% | 619,300 |
951~
1000
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