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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,547 | 1,554 | 1,502 | 1,520 | -39 | -2.5% | 485,800 |
| 2017/11/14 | 1,562 | 1,577 | 1,556 | 1,559 | -3 | -0.2% | 189,600 |
| 2017/11/13 | 1,572 | 1,578 | 1,553 | 1,562 | -10 | -0.6% | 206,700 |
| 2017/11/10 | 1,578 | 1,595 | 1,552 | 1,572 | -33 | -2.1% | 376,900 |
| 2017/11/09 | 1,595 | 1,635 | 1,573 | 1,605 | +21 | +1.3% | 654,500 |
| 2017/11/08 | 1,580 | 1,586 | 1,561 | 1,584 | -6 | -0.4% | 524,200 |
| 2017/11/07 | 1,590 | 1,623 | 1,582 | 1,590 | +11 | +0.7% | 735,300 |
| 2017/11/06 | 1,568 | 1,615 | 1,550 | 1,579 | +141 | +9.8% | 1,428,600 |
| 2017/11/02 | 1,480 | 1,482 | 1,438 | 1,438 | -26 | -1.8% | 531,800 |
| 2017/11/01 | 1,440 | 1,474 | 1,440 | 1,464 | +39 | +2.7% | 398,600 |
| 2017/10/31 | 1,431 | 1,438 | 1,423 | 1,425 | -6 | -0.4% | 217,400 |
| 2017/10/30 | 1,404 | 1,432 | 1,400 | 1,431 | +30 | +2.1% | 509,300 |
| 2017/10/27 | 1,405 | 1,405 | 1,386 | 1,401 | +1 | +0.1% | 402,900 |
| 2017/10/26 | 1,405 | 1,421 | 1,395 | 1,400 | -4 | -0.3% | 307,800 |
| 2017/10/25 | 1,407 | 1,418 | 1,401 | 1,404 | -3 | -0.2% | 208,200 |
| 2017/10/24 | 1,407 | 1,408 | 1,383 | 1,407 | +4 | +0.3% | 282,200 |
| 2017/10/23 | 1,410 | 1,422 | 1,400 | 1,403 | +12 | +0.9% | 437,800 |
| 2017/10/20 | 1,380 | 1,400 | 1,374 | 1,391 | +7 | +0.5% | 390,000 |
| 2017/10/19 | 1,385 | 1,392 | 1,378 | 1,384 | +7 | +0.5% | 291,300 |
| 2017/10/18 | 1,393 | 1,399 | 1,376 | 1,377 | -15 | -1.1% | 193,900 |
| 2017/10/17 | 1,390 | 1,392 | 1,378 | 1,392 | +12 | +0.9% | 176,300 |
| 2017/10/16 | 1,417 | 1,417 | 1,379 | 1,380 | -11 | -0.8% | 237,700 |
| 2017/10/13 | 1,385 | 1,397 | 1,370 | 1,391 | +5 | +0.4% | 295,000 |
| 2017/10/12 | 1,390 | 1,393 | 1,378 | 1,386 | +5 | +0.4% | 232,100 |
| 2017/10/11 | 1,391 | 1,398 | 1,371 | 1,381 | -13 | -0.9% | 279,100 |
| 2017/10/10 | 1,380 | 1,397 | 1,380 | 1,394 | +21 | +1.5% | 314,200 |
| 2017/10/06 | 1,368 | 1,382 | 1,363 | 1,373 | ±0 | ±0% | 235,900 |
| 2017/10/05 | 1,398 | 1,402 | 1,370 | 1,373 | -26 | -1.9% | 279,600 |
| 2017/10/04 | 1,408 | 1,411 | 1,395 | 1,399 | -11 | -0.8% | 241,700 |
| 2017/10/03 | 1,382 | 1,413 | 1,369 | 1,410 | +25 | +1.8% | 408,500 |
| 2017/10/02 | 1,396 | 1,399 | 1,380 | 1,385 | +4 | +0.3% | 305,200 |
| 2017/09/29 | 1,374 | 1,384 | 1,355 | 1,381 | -1 | -0.1% | 442,100 |
| 2017/09/28 | 1,367 | 1,385 | 1,353 | 1,382 | +29 | +2.1% | 342,100 |
| 2017/09/27 | 1,314 | 1,353 | 1,302 | 1,353 | +35 | +2.7% | 447,800 |
| 2017/09/26 | 1,318 | 1,322 | 1,301 | 1,318 | -1 | -0.1% | 355,500 |
| 2017/09/25 | 1,328 | 1,345 | 1,313 | 1,319 | +2 | +0.2% | 276,800 |
| 2017/09/22 | 1,337 | 1,347 | 1,309 | 1,317 | -26 | -1.9% | 329,500 |
| 2017/09/21 | 1,355 | 1,360 | 1,323 | 1,343 | -2 | -0.1% | 449,100 |
| 2017/09/20 | 1,333 | 1,354 | 1,331 | 1,345 | +17 | +1.3% | 330,900 |
| 2017/09/19 | 1,339 | 1,353 | 1,319 | 1,328 | +4 | +0.3% | 439,900 |
| 2017/09/15 | 1,312 | 1,325 | 1,298 | 1,324 | -5 | -0.4% | 472,400 |
| 2017/09/14 | 1,344 | 1,348 | 1,313 | 1,329 | -22 | -1.6% | 424,100 |
| 2017/09/13 | 1,318 | 1,353 | 1,316 | 1,351 | +44 | +3.4% | 489,400 |
| 2017/09/12 | 1,311 | 1,330 | 1,291 | 1,307 | +10 | +0.8% | 479,700 |
| 2017/09/11 | 1,266 | 1,303 | 1,266 | 1,297 | +56 | +4.5% | 425,900 |
| 2017/09/08 | 1,231 | 1,255 | 1,231 | 1,241 | +1 | +0.1% | 284,500 |
| 2017/09/07 | 1,246 | 1,255 | 1,235 | 1,240 | +5 | +0.4% | 194,200 |
| 2017/09/06 | 1,219 | 1,237 | 1,202 | 1,235 | -2 | -0.2% | 424,900 |
| 2017/09/05 | 1,257 | 1,262 | 1,228 | 1,237 | -18 | -1.4% | 327,000 |
| 2017/09/04 | 1,270 | 1,271 | 1,240 | 1,255 | -24 | -1.9% | 423,900 |
1701～
1750
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
