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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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