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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,208 | 1,236 | 1,208 | 1,229 | +34 | +2.8% | 196,100 |
| 2018/04/12 | 1,223 | 1,223 | 1,194 | 1,195 | -28 | -2.3% | 185,400 |
| 2018/04/11 | 1,200 | 1,230 | 1,197 | 1,223 | +30 | +2.5% | 230,000 |
| 2018/04/10 | 1,165 | 1,195 | 1,154 | 1,193 | +21 | +1.8% | 163,500 |
| 2018/04/09 | 1,164 | 1,174 | 1,153 | 1,172 | -4 | -0.3% | 173,500 |
| 2018/04/06 | 1,194 | 1,194 | 1,175 | 1,176 | -20 | -1.7% | 205,300 |
| 2018/04/05 | 1,186 | 1,200 | 1,173 | 1,196 | +20 | +1.7% | 253,300 |
| 2018/04/04 | 1,182 | 1,187 | 1,169 | 1,176 | -2 | -0.2% | 159,200 |
| 2018/04/03 | 1,184 | 1,187 | 1,172 | 1,178 | -32 | -2.6% | 198,600 |
| 2018/04/02 | 1,220 | 1,229 | 1,210 | 1,210 | +7 | +0.6% | 176,400 |
| 2018/03/30 | 1,213 | 1,216 | 1,195 | 1,203 | +8 | +0.7% | 427,200 |
| 2018/03/29 | 1,268 | 1,268 | 1,171 | 1,195 | -4 | -0.3% | 731,100 |
| 2018/03/28 | 1,197 | 1,201 | 1,177 | 1,199 | -23 | -1.9% | 196,100 |
| 2018/03/27 | 1,194 | 1,223 | 1,184 | 1,222 | +51 | +4.4% | 228,000 |
| 2018/03/26 | 1,150 | 1,171 | 1,138 | 1,171 | +9 | +0.8% | 345,600 |
| 2018/03/23 | 1,155 | 1,174 | 1,155 | 1,162 | -44 | -3.6% | 364,900 |
| 2018/03/22 | 1,196 | 1,206 | 1,184 | 1,206 | -3 | -0.2% | 292,800 |
| 2018/03/20 | 1,202 | 1,209 | 1,183 | 1,209 | -21 | -1.7% | 410,200 |
| 2018/03/19 | 1,230 | 1,243 | 1,213 | 1,230 | -11 | -0.9% | 179,600 |
| 2018/03/16 | 1,282 | 1,282 | 1,236 | 1,241 | -36 | -2.8% | 244,000 |
| 2018/03/15 | 1,270 | 1,281 | 1,257 | 1,277 | +3 | +0.2% | 230,600 |
| 2018/03/14 | 1,264 | 1,287 | 1,255 | 1,274 | +13 | +1% | 234,800 |
| 2018/03/13 | 1,259 | 1,264 | 1,238 | 1,261 | -14 | -1.1% | 372,000 |
| 2018/03/12 | 1,285 | 1,288 | 1,266 | 1,275 | +27 | +2.2% | 329,400 |
| 2018/03/09 | 1,261 | 1,278 | 1,239 | 1,248 | +20 | +1.6% | 351,600 |
| 2018/03/08 | 1,239 | 1,264 | 1,224 | 1,228 | +7 | +0.6% | 419,900 |
| 2018/03/07 | 1,238 | 1,240 | 1,219 | 1,221 | -29 | -2.3% | 284,000 |
| 2018/03/06 | 1,266 | 1,289 | 1,248 | 1,250 | +14 | +1.1% | 349,800 |
| 2018/03/05 | 1,260 | 1,271 | 1,229 | 1,236 | -22 | -1.7% | 367,300 |
| 2018/03/02 | 1,261 | 1,267 | 1,235 | 1,258 | -44 | -3.4% | 511,200 |
| 2018/03/01 | 1,327 | 1,330 | 1,298 | 1,302 | -31 | -2.3% | 289,800 |
| 2018/02/28 | 1,357 | 1,367 | 1,333 | 1,333 | -37 | -2.7% | 313,700 |
| 2018/02/27 | 1,350 | 1,370 | 1,350 | 1,370 | +27 | +2% | 230,900 |
| 2018/02/26 | 1,346 | 1,348 | 1,333 | 1,343 | +6 | +0.4% | 214,000 |
| 2018/02/23 | 1,328 | 1,339 | 1,322 | 1,337 | +16 | +1.2% | 159,300 |
| 2018/02/22 | 1,335 | 1,346 | 1,309 | 1,321 | -17 | -1.3% | 272,700 |
| 2018/02/21 | 1,335 | 1,345 | 1,321 | 1,338 | +14 | +1.1% | 268,500 |
| 2018/02/20 | 1,338 | 1,344 | 1,312 | 1,324 | -15 | -1.1% | 299,200 |
| 2018/02/19 | 1,297 | 1,343 | 1,286 | 1,339 | +42 | +3.2% | 522,200 |
| 2018/02/16 | 1,276 | 1,325 | 1,266 | 1,297 | +45 | +3.6% | 408,500 |
| 2018/02/15 | 1,254 | 1,261 | 1,235 | 1,252 | +24 | +2% | 254,100 |
| 2018/02/14 | 1,261 | 1,269 | 1,216 | 1,228 | -33 | -2.6% | 378,100 |
| 2018/02/13 | 1,318 | 1,318 | 1,259 | 1,261 | -16 | -1.3% | 285,000 |
| 2018/02/09 | 1,258 | 1,278 | 1,252 | 1,277 | -40 | -3% | 319,600 |
| 2018/02/08 | 1,332 | 1,352 | 1,307 | 1,317 | -13 | -1% | 284,900 |
| 2018/02/07 | 1,407 | 1,421 | 1,330 | 1,330 | +24 | +1.8% | 516,800 |
| 2018/02/06 | 1,331 | 1,353 | 1,256 | 1,306 | -107 | -7.6% | 872,100 |
| 2018/02/05 | 1,450 | 1,457 | 1,397 | 1,413 | -78 | -5.2% | 686,300 |
| 2018/02/02 | 1,481 | 1,493 | 1,473 | 1,491 | -2 | -0.1% | 164,800 |
| 2018/02/01 | 1,483 | 1,493 | 1,467 | 1,493 | +29 | +2% | 138,900 |
1601～
1650
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
