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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 875 | 883 | 871 | 873 | -4 | -0.5% | 237,900 |
2020/02/20 | 885 | 894 | 873 | 877 | -1 | -0.1% | 372,200 |
2020/02/19 | 883 | 892 | 870 | 878 | +6 | +0.7% | 330,400 |
2020/02/18 | 892 | 897 | 868 | 872 | -43 | -4.7% | 642,800 |
2020/02/17 | 912 | 916 | 895 | 915 | -12 | -1.3% | 477,400 |
2020/02/14 | 926 | 927 | 911 | 927 | -13 | -1.4% | 397,100 |
2020/02/13 | 935 | 943 | 928 | 940 | +1 | +0.1% | 359,800 |
2020/02/12 | 926 | 943 | 922 | 939 | +5 | +0.5% | 484,400 |
2020/02/10 | 943 | 945 | 921 | 934 | -24 | -2.5% | 502,700 |
2020/02/07 | 999 | 1,004 | 953 | 958 | -30 | -3% | 459,900 |
2020/02/06 | 941 | 1,006 | 941 | 988 | -13 | -1.3% | 1,559,800 |
2020/02/05 | 991 | 1,013 | 987 | 1,001 | +12 | +1.2% | 342,900 |
2020/02/04 | 979 | 989 | 973 | 989 | +3 | +0.3% | 390,000 |
2020/02/03 | 976 | 995 | 975 | 986 | -19 | -1.9% | 412,300 |
2020/01/31 | 1,010 | 1,019 | 1,000 | 1,005 | -3 | -0.3% | 368,600 |
2020/01/30 | 1,043 | 1,052 | 1,000 | 1,008 | -35 | -3.4% | 348,400 |
2020/01/29 | 1,060 | 1,072 | 1,038 | 1,043 | -11 | -1% | 292,300 |
2020/01/28 | 1,027 | 1,059 | 1,024 | 1,054 | +13 | +1.2% | 374,200 |
2020/01/27 | 1,057 | 1,060 | 1,041 | 1,041 | -43 | -4% | 309,500 |
2020/01/24 | 1,084 | 1,089 | 1,076 | 1,084 | ±0 | ±0% | 172,900 |
2020/01/23 | 1,077 | 1,089 | 1,073 | 1,084 | -6 | -0.6% | 258,800 |
2020/01/22 | 1,068 | 1,092 | 1,067 | 1,090 | +14 | +1.3% | 206,500 |
2020/01/21 | 1,085 | 1,089 | 1,066 | 1,076 | -2 | -0.2% | 135,300 |
2020/01/20 | 1,060 | 1,084 | 1,060 | 1,078 | +20 | +1.9% | 245,700 |
2020/01/17 | 1,058 | 1,067 | 1,048 | 1,058 | +13 | +1.2% | 331,300 |
2020/01/16 | 1,054 | 1,058 | 1,044 | 1,045 | -20 | -1.9% | 268,400 |
2020/01/15 | 1,057 | 1,067 | 1,044 | 1,065 | -13 | -1.2% | 529,400 |
2020/01/14 | 1,101 | 1,108 | 1,074 | 1,078 | -15 | -1.4% | 307,100 |
2020/01/10 | 1,088 | 1,098 | 1,077 | 1,093 | -6 | -0.5% | 408,200 |
2020/01/09 | 1,094 | 1,104 | 1,085 | 1,099 | +19 | +1.8% | 310,400 |
2020/01/08 | 1,098 | 1,098 | 1,070 | 1,080 | -38 | -3.4% | 374,700 |
2020/01/07 | 1,103 | 1,124 | 1,101 | 1,118 | ±0 | ±0% | 370,400 |
2020/01/06 | 1,112 | 1,126 | 1,111 | 1,118 | -24 | -2.1% | 259,400 |
2019/12/30 | 1,135 | 1,146 | 1,119 | 1,142 | +3 | +0.3% | 232,300 |
2019/12/27 | 1,145 | 1,147 | 1,130 | 1,139 | +1 | +0.1% | 158,500 |
2019/12/26 | 1,135 | 1,146 | 1,135 | 1,138 | -1 | -0.1% | 184,700 |
2019/12/25 | 1,138 | 1,147 | 1,134 | 1,139 | -1 | -0.1% | 159,200 |
2019/12/24 | 1,138 | 1,148 | 1,131 | 1,140 | +8 | +0.7% | 251,700 |
2019/12/23 | 1,145 | 1,146 | 1,122 | 1,132 | -11 | -1% | 367,000 |
2019/12/20 | 1,168 | 1,168 | 1,142 | 1,143 | -25 | -2.1% | 559,100 |
2019/12/19 | 1,159 | 1,180 | 1,158 | 1,168 | +28 | +2.5% | 677,400 |
2019/12/18 | 1,141 | 1,156 | 1,133 | 1,140 | -7 | -0.6% | 369,700 |
2019/12/17 | 1,138 | 1,156 | 1,124 | 1,147 | +9 | +0.8% | 364,200 |
2019/12/16 | 1,141 | 1,145 | 1,126 | 1,138 | -7 | -0.6% | 414,800 |
2019/12/13 | 1,120 | 1,150 | 1,106 | 1,145 | +42 | +3.8% | 538,300 |
2019/12/12 | 1,120 | 1,131 | 1,101 | 1,103 | -26 | -2.3% | 461,200 |
2019/12/11 | 1,167 | 1,167 | 1,123 | 1,129 | -50 | -4.2% | 665,600 |
2019/12/10 | 1,169 | 1,182 | 1,146 | 1,179 | +9 | +0.8% | 527,400 |
2019/12/09 | 1,155 | 1,178 | 1,153 | 1,170 | +12 | +1% | 429,400 |
2019/12/06 | 1,142 | 1,187 | 1,136 | 1,158 | -74 | -6% | 1,828,200 |
1151~
1200
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