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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,226 | 1,238 | 1,196 | 1,232 | +11 | +0.9% | 387,700 |
2019/12/04 | 1,203 | 1,225 | 1,198 | 1,221 | +17 | +1.4% | 523,400 |
2019/12/03 | 1,215 | 1,216 | 1,196 | 1,204 | -31 | -2.5% | 406,400 |
2019/12/02 | 1,204 | 1,235 | 1,201 | 1,235 | +26 | +2.2% | 451,100 |
2019/11/29 | 1,192 | 1,219 | 1,188 | 1,209 | +35 | +3% | 503,800 |
2019/11/28 | 1,166 | 1,180 | 1,158 | 1,174 | +6 | +0.5% | 191,200 |
2019/11/27 | 1,162 | 1,168 | 1,153 | 1,168 | +20 | +1.7% | 324,200 |
2019/11/26 | 1,151 | 1,159 | 1,145 | 1,148 | +2 | +0.2% | 290,700 |
2019/11/25 | 1,151 | 1,160 | 1,139 | 1,146 | +12 | +1.1% | 233,700 |
2019/11/22 | 1,153 | 1,160 | 1,131 | 1,134 | -14 | -1.2% | 258,700 |
2019/11/21 | 1,143 | 1,152 | 1,118 | 1,148 | +1 | +0.1% | 336,900 |
2019/11/20 | 1,132 | 1,155 | 1,129 | 1,147 | +26 | +2.3% | 530,300 |
2019/11/19 | 1,114 | 1,124 | 1,102 | 1,121 | +1 | +0.1% | 251,000 |
2019/11/18 | 1,115 | 1,123 | 1,112 | 1,120 | +11 | +1% | 185,000 |
2019/11/15 | 1,080 | 1,112 | 1,078 | 1,109 | +15 | +1.4% | 351,600 |
2019/11/14 | 1,128 | 1,130 | 1,090 | 1,094 | -34 | -3% | 288,500 |
2019/11/13 | 1,129 | 1,136 | 1,118 | 1,128 | -10 | -0.9% | 249,500 |
2019/11/12 | 1,143 | 1,147 | 1,130 | 1,138 | -2 | -0.2% | 212,100 |
2019/11/11 | 1,166 | 1,172 | 1,137 | 1,140 | -20 | -1.7% | 335,200 |
2019/11/08 | 1,160 | 1,166 | 1,133 | 1,160 | +14 | +1.2% | 455,200 |
2019/11/07 | 1,174 | 1,177 | 1,130 | 1,146 | -33 | -2.8% | 435,200 |
2019/11/06 | 1,144 | 1,199 | 1,126 | 1,179 | +118 | +11.1% | 1,456,400 |
2019/11/05 | 1,070 | 1,076 | 1,041 | 1,061 | ±0 | ±0% | 649,200 |
2019/11/01 | 1,062 | 1,066 | 1,052 | 1,061 | -15 | -1.4% | 240,800 |
2019/10/31 | 1,080 | 1,086 | 1,065 | 1,076 | -3 | -0.3% | 337,100 |
2019/10/30 | 1,063 | 1,081 | 1,050 | 1,079 | +13 | +1.2% | 642,200 |
2019/10/29 | 1,064 | 1,067 | 1,053 | 1,066 | +9 | +0.9% | 416,000 |
2019/10/28 | 1,050 | 1,066 | 1,049 | 1,057 | +7 | +0.7% | 283,000 |
2019/10/25 | 1,043 | 1,050 | 1,040 | 1,050 | +11 | +1.1% | 284,400 |
2019/10/24 | 1,046 | 1,048 | 1,035 | 1,039 | -7 | -0.7% | 224,400 |
2019/10/23 | 1,044 | 1,047 | 1,032 | 1,046 | +10 | +1% | 207,200 |
2019/10/21 | 1,051 | 1,052 | 1,027 | 1,036 | -9 | -0.9% | 287,900 |
2019/10/18 | 1,043 | 1,060 | 1,043 | 1,045 | +6 | +0.6% | 239,100 |
2019/10/17 | 1,044 | 1,050 | 1,037 | 1,039 | -7 | -0.7% | 269,800 |
2019/10/16 | 1,057 | 1,070 | 1,043 | 1,046 | -1 | -0.1% | 288,500 |
2019/10/15 | 1,039 | 1,051 | 1,028 | 1,047 | +21 | +2% | 619,800 |
1201~
1250
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