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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,081 | 1,098 | 1,060 | 1,080 | -11 | -1% | 266,900 |
2019/04/19 | 1,085 | 1,098 | 1,078 | 1,091 | +22 | +2.1% | 214,100 |
2019/04/18 | 1,090 | 1,090 | 1,065 | 1,069 | -15 | -1.4% | 132,600 |
2019/04/17 | 1,080 | 1,090 | 1,074 | 1,084 | +9 | +0.8% | 154,800 |
2019/04/16 | 1,061 | 1,076 | 1,040 | 1,075 | +9 | +0.8% | 239,400 |
2019/04/15 | 1,050 | 1,072 | 1,049 | 1,066 | +33 | +3.2% | 236,400 |
2019/04/12 | 1,031 | 1,036 | 1,016 | 1,033 | +9 | +0.9% | 168,800 |
2019/04/11 | 1,010 | 1,026 | 996 | 1,024 | +3 | +0.3% | 223,200 |
2019/04/10 | 1,006 | 1,027 | 993 | 1,021 | -6 | -0.6% | 256,900 |
2019/04/09 | 1,021 | 1,028 | 1,003 | 1,027 | -8 | -0.8% | 394,300 |
2019/04/08 | 1,060 | 1,067 | 1,026 | 1,035 | -22 | -2.1% | 216,000 |
2019/04/05 | 1,043 | 1,057 | 1,035 | 1,057 | +10 | +1% | 154,100 |
2019/04/04 | 1,045 | 1,055 | 1,023 | 1,047 | -2 | -0.2% | 296,900 |
2019/04/03 | 1,022 | 1,049 | 1,022 | 1,049 | +29 | +2.8% | 356,900 |
2019/04/02 | 1,032 | 1,042 | 1,006 | 1,020 | -11 | -1.1% | 327,000 |
2019/04/01 | 1,031 | 1,051 | 1,028 | 1,031 | +18 | +1.8% | 228,100 |
2019/03/29 | 1,000 | 1,019 | 994 | 1,013 | +16 | +1.6% | 178,700 |
2019/03/28 | 998 | 1,006 | 989 | 997 | -16 | -1.6% | 198,100 |
2019/03/27 | 1,005 | 1,018 | 1,000 | 1,013 | +2 | +0.2% | 129,500 |
2019/03/26 | 973 | 1,013 | 973 | 1,011 | +38 | +3.9% | 281,000 |
2019/03/25 | 971 | 978 | 959 | 973 | -30 | -3% | 188,000 |
2019/03/22 | 1,010 | 1,029 | 1,000 | 1,003 | -5 | -0.5% | 193,300 |
2019/03/20 | 1,002 | 1,022 | 998 | 1,008 | +15 | +1.5% | 297,800 |
2019/03/19 | 971 | 1,010 | 962 | 993 | +19 | +2% | 376,100 |
2019/03/18 | 983 | 987 | 960 | 974 | -11 | -1.1% | 385,700 |
2019/03/15 | 970 | 995 | 965 | 985 | +25 | +2.6% | 321,800 |
2019/03/14 | 975 | 978 | 949 | 960 | -13 | -1.3% | 295,400 |
2019/03/13 | 1,001 | 1,010 | 966 | 973 | -38 | -3.8% | 324,500 |
2019/03/12 | 995 | 1,021 | 995 | 1,011 | +24 | +2.4% | 353,000 |
2019/03/11 | 1,001 | 1,004 | 974 | 987 | +1 | +0.1% | 240,100 |
2019/03/08 | 990 | 998 | 975 | 986 | -25 | -2.5% | 319,800 |
2019/03/07 | 1,018 | 1,020 | 998 | 1,011 | -22 | -2.1% | 414,400 |
2019/03/06 | 1,037 | 1,038 | 1,018 | 1,033 | -3 | -0.3% | 248,600 |
2019/03/05 | 1,040 | 1,050 | 1,019 | 1,036 | -1 | -0.1% | 257,400 |
2019/03/04 | 1,034 | 1,052 | 1,028 | 1,037 | +24 | +2.4% | 432,900 |
2019/03/01 | 1,000 | 1,017 | 1,000 | 1,013 | +17 | +1.7% | 215,900 |
2019/02/28 | 1,016 | 1,019 | 995 | 996 | -16 | -1.6% | 253,100 |
2019/02/27 | 1,023 | 1,032 | 1,008 | 1,012 | -11 | -1.1% | 180,400 |
2019/02/26 | 1,013 | 1,034 | 1,004 | 1,023 | +5 | +0.5% | 261,700 |
2019/02/25 | 988 | 1,027 | 987 | 1,018 | +28 | +2.8% | 343,200 |
2019/02/22 | 996 | 1,000 | 978 | 990 | -17 | -1.7% | 374,500 |
2019/02/21 | 1,000 | 1,011 | 993 | 1,007 | +6 | +0.6% | 308,900 |
2019/02/20 | 1,025 | 1,035 | 989 | 1,001 | -43 | -4.1% | 753,200 |
2019/02/19 | 1,013 | 1,047 | 1,005 | 1,044 | +28 | +2.8% | 621,100 |
2019/02/18 | 1,025 | 1,033 | 1,014 | 1,016 | +27 | +2.7% | 385,900 |
2019/02/15 | 985 | 996 | 979 | 989 | +7 | +0.7% | 289,100 |
2019/02/14 | 1,008 | 1,008 | 978 | 982 | -22 | -2.2% | 515,700 |
2019/02/13 | 984 | 1,006 | 975 | 1,004 | +28 | +2.9% | 610,800 |
2019/02/12 | 948 | 981 | 932 | 976 | +39 | +4.2% | 645,000 |
2019/02/08 | 955 | 973 | 927 | 937 | +57 | +6.5% | 1,347,500 |
1351~
1400
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