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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,378 | 1,386 | 1,345 | 1,348 | -2 | -0.1% | 218,900 |
| 2018/06/22 | 1,315 | 1,355 | 1,315 | 1,350 | +10 | +0.7% | 346,000 |
| 2018/06/21 | 1,330 | 1,364 | 1,330 | 1,340 | +9 | +0.7% | 214,700 |
| 2018/06/20 | 1,367 | 1,372 | 1,307 | 1,331 | -29 | -2.1% | 490,400 |
| 2018/06/19 | 1,386 | 1,406 | 1,360 | 1,360 | -33 | -2.4% | 220,000 |
| 2018/06/18 | 1,420 | 1,423 | 1,382 | 1,393 | -32 | -2.2% | 219,200 |
| 2018/06/15 | 1,437 | 1,439 | 1,417 | 1,425 | +12 | +0.8% | 211,100 |
| 2018/06/14 | 1,425 | 1,448 | 1,412 | 1,413 | -18 | -1.3% | 337,500 |
| 2018/06/13 | 1,447 | 1,451 | 1,416 | 1,431 | -16 | -1.1% | 305,400 |
| 2018/06/12 | 1,465 | 1,467 | 1,437 | 1,447 | +10 | +0.7% | 392,700 |
| 2018/06/11 | 1,435 | 1,440 | 1,424 | 1,437 | -11 | -0.8% | 249,500 |
| 2018/06/08 | 1,434 | 1,456 | 1,429 | 1,448 | +15 | +1% | 454,000 |
| 2018/06/07 | 1,436 | 1,442 | 1,421 | 1,433 | +16 | +1.1% | 247,800 |
| 2018/06/06 | 1,386 | 1,419 | 1,376 | 1,417 | +31 | +2.2% | 320,600 |
| 2018/06/05 | 1,382 | 1,390 | 1,364 | 1,386 | +12 | +0.9% | 278,900 |
| 2018/06/04 | 1,375 | 1,385 | 1,367 | 1,374 | +21 | +1.6% | 188,200 |
| 2018/06/01 | 1,347 | 1,362 | 1,339 | 1,353 | -2 | -0.1% | 184,200 |
| 2018/05/31 | 1,380 | 1,382 | 1,342 | 1,355 | -10 | -0.7% | 294,800 |
| 2018/05/30 | 1,363 | 1,380 | 1,360 | 1,365 | -32 | -2.3% | 267,000 |
| 2018/05/29 | 1,423 | 1,429 | 1,381 | 1,397 | +34 | +2.5% | 514,100 |
| 2018/05/28 | 1,367 | 1,375 | 1,339 | 1,363 | -3 | -0.2% | 566,900 |
| 2018/05/25 | 1,379 | 1,388 | 1,346 | 1,366 | -3 | -0.2% | 201,200 |
| 2018/05/24 | 1,374 | 1,374 | 1,346 | 1,369 | -12 | -0.9% | 293,400 |
| 2018/05/23 | 1,396 | 1,416 | 1,376 | 1,381 | -42 | -3% | 552,800 |
| 2018/05/22 | 1,416 | 1,447 | 1,416 | 1,423 | -4 | -0.3% | 244,600 |
| 2018/05/21 | 1,391 | 1,428 | 1,368 | 1,427 | +9 | +0.6% | 511,500 |
| 2018/05/18 | 1,413 | 1,429 | 1,411 | 1,418 | +10 | +0.7% | 231,200 |
| 2018/05/17 | 1,398 | 1,423 | 1,398 | 1,408 | +9 | +0.6% | 264,500 |
| 2018/05/16 | 1,393 | 1,408 | 1,393 | 1,399 | -3 | -0.2% | 167,700 |
| 2018/05/15 | 1,397 | 1,409 | 1,387 | 1,402 | +21 | +1.5% | 398,100 |
| 2018/05/14 | 1,390 | 1,399 | 1,339 | 1,381 | -2 | -0.1% | 453,500 |
| 2018/05/11 | 1,282 | 1,404 | 1,282 | 1,383 | +103 | +8% | 1,105,000 |
| 2018/05/10 | 1,262 | 1,280 | 1,257 | 1,280 | +8 | +0.6% | 218,500 |
| 2018/05/09 | 1,252 | 1,274 | 1,252 | 1,272 | +20 | +1.6% | 213,000 |
| 2018/05/08 | 1,234 | 1,261 | 1,234 | 1,252 | +22 | +1.8% | 186,300 |
| 2018/05/07 | 1,239 | 1,243 | 1,219 | 1,230 | -7 | -0.6% | 249,800 |
| 2018/05/02 | 1,220 | 1,239 | 1,220 | 1,237 | +24 | +2% | 122,200 |
| 2018/05/01 | 1,226 | 1,226 | 1,199 | 1,213 | -26 | -2.1% | 304,600 |
| 2018/04/27 | 1,252 | 1,253 | 1,228 | 1,239 | +5 | +0.4% | 127,900 |
| 2018/04/26 | 1,238 | 1,252 | 1,232 | 1,234 | +15 | +1.2% | 252,900 |
| 2018/04/25 | 1,235 | 1,238 | 1,218 | 1,219 | -33 | -2.6% | 248,500 |
| 2018/04/24 | 1,228 | 1,253 | 1,222 | 1,252 | +27 | +2.2% | 212,100 |
| 2018/04/23 | 1,210 | 1,226 | 1,201 | 1,225 | -3 | -0.2% | 244,300 |
| 2018/04/20 | 1,242 | 1,245 | 1,226 | 1,228 | -19 | -1.5% | 235,100 |
| 2018/04/19 | 1,230 | 1,252 | 1,221 | 1,247 | +22 | +1.8% | 226,900 |
| 2018/04/18 | 1,203 | 1,227 | 1,180 | 1,225 | +22 | +1.8% | 461,200 |
| 2018/04/17 | 1,238 | 1,244 | 1,203 | 1,203 | -36 | -2.9% | 177,900 |
| 2018/04/16 | 1,238 | 1,243 | 1,221 | 1,239 | +10 | +0.8% | 185,100 |
| 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 |
1751～
1800
件表示中 / 3770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 | 132,900円 | +2.4% | -6.8% | 2.71% | 14.88倍 | 0.81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 |
| マクセル | 207,000円 | +5.2% | +12.6% | 2.42% | 12.76倍 | 0.98倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ホーチキ | 355,000円 | 0.0% | +2.7% | 2.25% | 12.26倍 | 1.49倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 324,500円 | +7.8% | +5.7% | 3.85% | 11.15倍 | 1.54倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ｓａｎｔｅｃＨＤ | 738,000円 | +8.2% | -8.7% | 2.03% | 18.08倍 | 4.05倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
