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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,400 | 1,400 | 1,376 | 1,380 | -3 | -0.2% | 194,600 |
| 2018/07/17 | 1,352 | 1,391 | 1,331 | 1,383 | +13 | +0.9% | 398,200 |
| 2018/07/13 | 1,368 | 1,374 | 1,357 | 1,370 | +14 | +1% | 197,800 |
| 2018/07/12 | 1,359 | 1,375 | 1,345 | 1,356 | -28 | -2% | 218,700 |
| 2018/07/11 | 1,385 | 1,399 | 1,356 | 1,384 | -31 | -2.2% | 306,800 |
| 2018/07/10 | 1,448 | 1,451 | 1,401 | 1,415 | -4 | -0.3% | 346,100 |
| 2018/07/09 | 1,385 | 1,424 | 1,367 | 1,419 | +64 | +4.7% | 428,800 |
| 2018/07/06 | 1,330 | 1,359 | 1,324 | 1,355 | +30 | +2.3% | 192,000 |
| 2018/07/05 | 1,368 | 1,368 | 1,320 | 1,325 | -43 | -3.1% | 197,300 |
| 2018/07/04 | 1,410 | 1,412 | 1,358 | 1,368 | -38 | -2.7% | 316,700 |
| 2018/07/03 | 1,405 | 1,424 | 1,389 | 1,406 | +8 | +0.6% | 262,400 |
| 2018/07/02 | 1,405 | 1,446 | 1,398 | 1,398 | ±0 | ±0% | 310,000 |
| 2018/06/29 | 1,383 | 1,400 | 1,369 | 1,398 | +42 | +3.1% | 343,400 |
| 2018/06/28 | 1,352 | 1,365 | 1,335 | 1,356 | +2 | +0.1% | 166,600 |
1501～
1550
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
