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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,086 | 1,086 | 1,058 | 1,064 | +8 | +0.8% | 810,800 |
| 2021/05/13 | 1,038 | 1,067 | 1,022 | 1,056 | -5 | -0.5% | 627,900 |
| 2021/05/12 | 1,080 | 1,086 | 1,046 | 1,061 | -19 | -1.8% | 536,000 |
| 2021/05/11 | 1,090 | 1,095 | 1,069 | 1,080 | -4 | -0.4% | 560,000 |
| 2021/05/10 | 1,088 | 1,103 | 1,083 | 1,084 | -8 | -0.7% | 319,300 |
| 2021/05/07 | 1,062 | 1,097 | 1,057 | 1,092 | +38 | +3.6% | 528,500 |
| 2021/05/06 | 1,066 | 1,079 | 1,052 | 1,054 | -20 | -1.9% | 633,500 |
| 2021/04/30 | 1,084 | 1,090 | 1,073 | 1,074 | -9 | -0.8% | 460,600 |
| 2021/04/28 | 1,085 | 1,103 | 1,083 | 1,083 | +3 | +0.3% | 607,800 |
| 2021/04/27 | 1,088 | 1,093 | 1,065 | 1,080 | -10 | -0.9% | 1,239,700 |
| 2021/04/26 | 1,105 | 1,111 | 1,086 | 1,090 | -18 | -1.6% | 411,700 |
| 2021/04/23 | 1,122 | 1,122 | 1,104 | 1,108 | -23 | -2% | 275,800 |
| 2021/04/22 | 1,119 | 1,131 | 1,115 | 1,131 | +34 | +3.1% | 477,200 |
| 2021/04/21 | 1,115 | 1,119 | 1,087 | 1,097 | -38 | -3.3% | 551,700 |
| 2021/04/20 | 1,146 | 1,148 | 1,129 | 1,135 | -21 | -1.8% | 593,300 |
| 2021/04/19 | 1,146 | 1,170 | 1,146 | 1,156 | +10 | +0.9% | 496,400 |
| 2021/04/16 | 1,156 | 1,161 | 1,142 | 1,146 | +4 | +0.4% | 439,400 |
| 2021/04/15 | 1,130 | 1,147 | 1,130 | 1,142 | +5 | +0.4% | 245,600 |
| 2021/04/14 | 1,145 | 1,149 | 1,124 | 1,137 | -14 | -1.2% | 598,200 |
| 2021/04/13 | 1,171 | 1,174 | 1,151 | 1,151 | -24 | -2% | 584,000 |
| 2021/04/12 | 1,183 | 1,192 | 1,173 | 1,175 | -6 | -0.5% | 302,300 |
| 2021/04/09 | 1,191 | 1,200 | 1,176 | 1,181 | +8 | +0.7% | 431,600 |
| 2021/04/08 | 1,181 | 1,186 | 1,164 | 1,173 | -18 | -1.5% | 432,600 |
| 2021/04/07 | 1,170 | 1,191 | 1,157 | 1,191 | +17 | +1.4% | 407,500 |
| 2021/04/06 | 1,212 | 1,215 | 1,171 | 1,174 | -27 | -2.2% | 652,300 |
| 2021/04/05 | 1,210 | 1,224 | 1,198 | 1,201 | +15 | +1.3% | 1,253,600 |
| 2021/04/02 | 1,153 | 1,190 | 1,150 | 1,186 | +37 | +3.2% | 967,600 |
| 2021/04/01 | 1,157 | 1,162 | 1,140 | 1,149 | +28 | +2.5% | 599,200 |
| 2021/03/31 | 1,135 | 1,139 | 1,116 | 1,121 | -21 | -1.8% | 591,200 |
| 2021/03/30 | 1,124 | 1,144 | 1,117 | 1,142 | +18 | +1.6% | 337,600 |
| 2021/03/29 | 1,153 | 1,156 | 1,117 | 1,124 | -13 | -1.1% | 710,300 |
| 2021/03/26 | 1,131 | 1,146 | 1,131 | 1,137 | +17 | +1.5% | 510,300 |
| 2021/03/25 | 1,107 | 1,121 | 1,103 | 1,120 | +18 | +1.6% | 490,100 |
| 2021/03/24 | 1,109 | 1,116 | 1,087 | 1,102 | -29 | -2.6% | 898,400 |
| 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 |
1051～
1100
件表示中 / 3770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 | 132,900円 | - | - | 2.71% | 14.88倍 | 0.81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 | 207,000円 | - | - | 2.42% | 12.76倍 | 0.98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 |
| ホーチキ | 355,000円 | - | - | 2.25% | 12.26倍 | 1.49倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 324,500円 | - | - | 3.85% | 11.15倍 | 1.55倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ｓａｎｔｅｃＨＤ | 738,000円 | - | - | 2.03% | 18.09倍 | 4.05倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
