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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 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 |
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 |
1701~
1750
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