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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,455 | 1,491 | 1,446 | 1,464 | -1 | -0.1% | 255,500 |
2018/01/30 | 1,502 | 1,508 | 1,461 | 1,465 | -34 | -2.3% | 236,600 |
2018/01/29 | 1,495 | 1,519 | 1,483 | 1,499 | +30 | +2% | 404,300 |
2018/01/26 | 1,513 | 1,513 | 1,464 | 1,469 | -41 | -2.7% | 354,100 |
2018/01/25 | 1,499 | 1,517 | 1,487 | 1,510 | -4 | -0.3% | 341,000 |
2018/01/24 | 1,532 | 1,532 | 1,503 | 1,514 | -26 | -1.7% | 176,700 |
2018/01/23 | 1,540 | 1,541 | 1,521 | 1,540 | +7 | +0.5% | 225,200 |
2018/01/22 | 1,540 | 1,547 | 1,522 | 1,533 | +5 | +0.3% | 189,900 |
2018/01/19 | 1,532 | 1,543 | 1,519 | 1,528 | -3 | -0.2% | 307,600 |
2018/01/18 | 1,528 | 1,549 | 1,521 | 1,531 | +23 | +1.5% | 668,800 |
2018/01/17 | 1,480 | 1,514 | 1,477 | 1,508 | +29 | +2% | 492,700 |
2018/01/16 | 1,495 | 1,495 | 1,462 | 1,479 | -16 | -1.1% | 551,500 |
2018/01/15 | 1,514 | 1,515 | 1,468 | 1,495 | -19 | -1.3% | 509,900 |
2018/01/12 | 1,540 | 1,550 | 1,509 | 1,514 | -29 | -1.9% | 260,600 |
2018/01/11 | 1,537 | 1,547 | 1,516 | 1,543 | -7 | -0.5% | 249,900 |
2018/01/10 | 1,587 | 1,587 | 1,539 | 1,550 | -28 | -1.8% | 261,400 |
2018/01/09 | 1,588 | 1,598 | 1,575 | 1,578 | +22 | +1.4% | 291,700 |
2018/01/05 | 1,557 | 1,557 | 1,531 | 1,556 | +22 | +1.4% | 251,900 |
2018/01/04 | 1,500 | 1,535 | 1,491 | 1,534 | +59 | +4% | 271,500 |
2017/12/29 | 1,465 | 1,481 | 1,465 | 1,475 | ±0 | ±0% | 246,400 |
2017/12/28 | 1,487 | 1,487 | 1,470 | 1,475 | +3 | +0.2% | 226,300 |
2017/12/27 | 1,456 | 1,477 | 1,456 | 1,472 | +7 | +0.5% | 120,100 |
2017/12/26 | 1,478 | 1,487 | 1,462 | 1,465 | ±0 | ±0% | 138,600 |
2017/12/25 | 1,484 | 1,484 | 1,461 | 1,465 | -19 | -1.3% | 132,400 |
2017/12/22 | 1,478 | 1,489 | 1,466 | 1,484 | +14 | +1% | 162,600 |
2017/12/21 | 1,470 | 1,477 | 1,459 | 1,470 | -5 | -0.3% | 180,600 |
2017/12/20 | 1,469 | 1,475 | 1,453 | 1,475 | +16 | +1.1% | 171,100 |
2017/12/19 | 1,490 | 1,490 | 1,452 | 1,459 | -20 | -1.4% | 206,500 |
2017/12/18 | 1,464 | 1,484 | 1,453 | 1,479 | +31 | +2.1% | 293,600 |
2017/12/15 | 1,452 | 1,452 | 1,423 | 1,448 | -7 | -0.5% | 420,800 |
2017/12/14 | 1,430 | 1,464 | 1,425 | 1,455 | +44 | +3.1% | 451,400 |
2017/12/13 | 1,433 | 1,441 | 1,409 | 1,411 | -21 | -1.5% | 224,700 |
2017/12/12 | 1,460 | 1,467 | 1,428 | 1,432 | -27 | -1.9% | 302,900 |
2017/12/11 | 1,479 | 1,479 | 1,448 | 1,459 | +4 | +0.3% | 218,200 |
2017/12/08 | 1,446 | 1,460 | 1,440 | 1,455 | +20 | +1.4% | 372,200 |
2017/12/07 | 1,396 | 1,440 | 1,396 | 1,435 | +32 | +2.3% | 439,200 |
2017/12/06 | 1,422 | 1,433 | 1,401 | 1,403 | -31 | -2.2% | 205,500 |
2017/12/05 | 1,425 | 1,444 | 1,424 | 1,434 | -13 | -0.9% | 169,100 |
2017/12/04 | 1,467 | 1,482 | 1,446 | 1,447 | -25 | -1.7% | 302,500 |
2017/12/01 | 1,486 | 1,489 | 1,448 | 1,472 | -14 | -0.9% | 668,400 |
2017/11/30 | 1,516 | 1,520 | 1,461 | 1,486 | -50 | -3.3% | 654,200 |
2017/11/29 | 1,530 | 1,545 | 1,519 | 1,536 | +13 | +0.9% | 265,200 |
2017/11/28 | 1,546 | 1,549 | 1,523 | 1,523 | -22 | -1.4% | 220,900 |
2017/11/27 | 1,567 | 1,570 | 1,538 | 1,545 | -2 | -0.1% | 230,200 |
2017/11/24 | 1,560 | 1,560 | 1,531 | 1,547 | -15 | -1% | 322,800 |
2017/11/22 | 1,536 | 1,565 | 1,534 | 1,562 | +26 | +1.7% | 418,200 |
2017/11/21 | 1,533 | 1,555 | 1,516 | 1,536 | +3 | +0.2% | 537,600 |
2017/11/20 | 1,509 | 1,535 | 1,491 | 1,533 | ±0 | ±0% | 462,000 |
2017/11/17 | 1,558 | 1,560 | 1,513 | 1,533 | +7 | +0.5% | 352,500 |
2017/11/16 | 1,486 | 1,531 | 1,478 | 1,526 | +6 | +0.4% | 361,900 |
1651~
1700
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