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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,141 | 1,153 | 1,119 | 1,121 | -22 | -1.9% | 406,300 |
2018/09/27 | 1,168 | 1,173 | 1,136 | 1,143 | -38 | -3.2% | 553,100 |
2018/09/26 | 1,161 | 1,183 | 1,150 | 1,181 | +12 | +1% | 297,500 |
2018/09/25 | 1,124 | 1,172 | 1,121 | 1,169 | +50 | +4.5% | 784,800 |
2018/09/21 | 1,093 | 1,133 | 1,089 | 1,119 | +37 | +3.4% | 619,000 |
2018/09/20 | 1,100 | 1,103 | 1,082 | 1,082 | -29 | -2.6% | 575,900 |
2018/09/19 | 1,109 | 1,119 | 1,091 | 1,111 | +14 | +1.3% | 567,000 |
2018/09/18 | 1,095 | 1,100 | 1,077 | 1,097 | -10 | -0.9% | 494,000 |
2018/09/14 | 1,090 | 1,112 | 1,086 | 1,107 | +17 | +1.6% | 560,600 |
2018/09/13 | 1,120 | 1,123 | 1,088 | 1,090 | -28 | -2.5% | 654,700 |
2018/09/12 | 1,173 | 1,180 | 1,112 | 1,118 | -54 | -4.6% | 540,100 |
2018/09/11 | 1,145 | 1,179 | 1,133 | 1,172 | +35 | +3.1% | 462,900 |
2018/09/10 | 1,101 | 1,143 | 1,100 | 1,137 | +32 | +2.9% | 394,000 |
2018/09/07 | 1,143 | 1,143 | 1,094 | 1,105 | -43 | -3.7% | 519,900 |
2018/09/06 | 1,182 | 1,195 | 1,148 | 1,148 | -47 | -3.9% | 418,600 |
2018/09/05 | 1,195 | 1,200 | 1,183 | 1,195 | ±0 | ±0% | 356,500 |
2018/09/04 | 1,195 | 1,214 | 1,185 | 1,195 | +7 | +0.6% | 377,000 |
2018/09/03 | 1,246 | 1,250 | 1,160 | 1,188 | -84 | -6.6% | 902,200 |
2018/08/31 | 1,266 | 1,276 | 1,249 | 1,272 | -11 | -0.9% | 393,800 |
2018/08/30 | 1,302 | 1,303 | 1,271 | 1,283 | -3 | -0.2% | 376,700 |
2018/08/29 | 1,260 | 1,290 | 1,260 | 1,286 | +28 | +2.2% | 320,000 |
2018/08/28 | 1,274 | 1,283 | 1,251 | 1,258 | -1 | -0.1% | 203,300 |
2018/08/27 | 1,246 | 1,262 | 1,237 | 1,259 | +15 | +1.2% | 391,600 |
2018/08/24 | 1,249 | 1,250 | 1,216 | 1,244 | -2 | -0.2% | 457,300 |
2018/08/23 | 1,250 | 1,273 | 1,233 | 1,246 | +36 | +3% | 825,500 |
2018/08/22 | 1,193 | 1,216 | 1,168 | 1,210 | +8 | +0.7% | 545,000 |
2018/08/21 | 1,210 | 1,214 | 1,192 | 1,202 | -23 | -1.9% | 292,000 |
2018/08/20 | 1,221 | 1,230 | 1,201 | 1,225 | -10 | -0.8% | 286,000 |
2018/08/17 | 1,222 | 1,253 | 1,210 | 1,235 | +30 | +2.5% | 278,100 |
2018/08/16 | 1,195 | 1,215 | 1,182 | 1,205 | +7 | +0.6% | 346,600 |
2018/08/15 | 1,225 | 1,228 | 1,187 | 1,198 | -12 | -1% | 557,600 |
2018/08/14 | 1,209 | 1,222 | 1,197 | 1,210 | +19 | +1.6% | 274,500 |
2018/08/13 | 1,206 | 1,210 | 1,176 | 1,191 | -32 | -2.6% | 510,700 |
2018/08/10 | 1,273 | 1,274 | 1,218 | 1,223 | -49 | -3.9% | 378,200 |
2018/08/09 | 1,268 | 1,292 | 1,261 | 1,272 | +7 | +0.6% | 397,800 |
2018/08/08 | 1,229 | 1,282 | 1,229 | 1,265 | +49 | +4% | 665,500 |
2018/08/07 | 1,214 | 1,239 | 1,202 | 1,216 | +2 | +0.2% | 565,900 |
2018/08/06 | 1,269 | 1,322 | 1,194 | 1,214 | -175 | -12.6% | 1,728,700 |
2018/08/03 | 1,394 | 1,398 | 1,364 | 1,389 | -16 | -1.1% | 312,300 |
2018/08/02 | 1,406 | 1,424 | 1,400 | 1,405 | +10 | +0.7% | 283,000 |
2018/08/01 | 1,409 | 1,415 | 1,391 | 1,395 | -2 | -0.1% | 187,900 |
2018/07/31 | 1,410 | 1,414 | 1,386 | 1,397 | -33 | -2.3% | 202,000 |
2018/07/30 | 1,413 | 1,435 | 1,413 | 1,430 | +13 | +0.9% | 229,600 |
2018/07/27 | 1,401 | 1,419 | 1,398 | 1,417 | +20 | +1.4% | 156,500 |
2018/07/26 | 1,400 | 1,407 | 1,383 | 1,397 | +3 | +0.2% | 133,200 |
2018/07/25 | 1,348 | 1,397 | 1,348 | 1,394 | +57 | +4.3% | 254,100 |
2018/07/24 | 1,339 | 1,342 | 1,323 | 1,337 | +3 | +0.2% | 257,400 |
2018/07/23 | 1,343 | 1,343 | 1,324 | 1,334 | -13 | -1% | 202,600 |
2018/07/20 | 1,392 | 1,402 | 1,343 | 1,347 | -45 | -3.2% | 360,200 |
2018/07/19 | 1,389 | 1,397 | 1,378 | 1,392 | +12 | +0.9% | 140,700 |
1501~
1550
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