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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,290 | 1,290 | 1,274 | 1,279 | -4 | -0.3% | 259,100 |
| 2017/08/31 | 1,278 | 1,287 | 1,268 | 1,283 | +9 | +0.7% | 375,300 |
| 2017/08/30 | 1,266 | 1,289 | 1,262 | 1,274 | +43 | +3.5% | 588,100 |
| 2017/08/29 | 1,228 | 1,242 | 1,221 | 1,231 | -4 | -0.3% | 184,800 |
| 2017/08/28 | 1,246 | 1,252 | 1,225 | 1,235 | -10 | -0.8% | 221,300 |
| 2017/08/25 | 1,229 | 1,246 | 1,222 | 1,245 | +12 | +1% | 309,400 |
| 2017/08/24 | 1,212 | 1,239 | 1,196 | 1,233 | +13 | +1.1% | 357,200 |
| 2017/08/23 | 1,243 | 1,258 | 1,216 | 1,220 | +9 | +0.7% | 422,200 |
| 2017/08/22 | 1,194 | 1,213 | 1,189 | 1,211 | +18 | +1.5% | 249,500 |
| 2017/08/21 | 1,206 | 1,207 | 1,181 | 1,193 | -12 | -1% | 288,800 |
| 2017/08/18 | 1,205 | 1,212 | 1,185 | 1,205 | -30 | -2.4% | 716,100 |
| 2017/08/17 | 1,189 | 1,236 | 1,189 | 1,235 | +44 | +3.7% | 1,037,800 |
| 2017/08/16 | 1,181 | 1,194 | 1,171 | 1,191 | +9 | +0.8% | 911,900 |
| 2017/08/15 | 1,199 | 1,207 | 1,181 | 1,182 | -2 | -0.2% | 496,900 |
| 2017/08/14 | 1,207 | 1,209 | 1,176 | 1,184 | -53 | -4.3% | 890,100 |
| 2017/08/10 | 1,262 | 1,271 | 1,234 | 1,237 | -20 | -1.6% | 321,300 |
| 2017/08/09 | 1,291 | 1,297 | 1,238 | 1,257 | -41 | -3.2% | 732,800 |
| 2017/08/08 | 1,309 | 1,314 | 1,297 | 1,298 | -11 | -0.8% | 313,500 |
| 2017/08/07 | 1,306 | 1,315 | 1,288 | 1,309 | +13 | +1% | 334,300 |
| 2017/08/04 | 1,279 | 1,325 | 1,276 | 1,296 | +4 | +0.3% | 773,900 |
| 2017/08/03 | 1,253 | 1,337 | 1,251 | 1,292 | +78 | +6.4% | 2,046,400 |
| 2017/08/02 | 1,200 | 1,229 | 1,200 | 1,214 | +29 | +2.4% | 508,300 |
| 2017/08/01 | 1,218 | 1,234 | 1,185 | 1,185 | -28 | -2.3% | 611,000 |
| 2017/07/31 | 1,192 | 1,221 | 1,192 | 1,213 | +16 | +1.3% | 363,200 |
| 2017/07/28 | 1,222 | 1,226 | 1,193 | 1,197 | -12 | -1% | 470,000 |
| 2017/07/27 | 1,192 | 1,218 | 1,182 | 1,209 | +17 | +1.4% | 529,500 |
| 2017/07/26 | 1,179 | 1,200 | 1,179 | 1,192 | +27 | +2.3% | 510,400 |
| 2017/07/25 | 1,175 | 1,175 | 1,160 | 1,165 | -7 | -0.6% | 304,900 |
| 2017/07/24 | 1,170 | 1,174 | 1,163 | 1,172 | -3 | -0.3% | 220,800 |
| 2017/07/21 | 1,165 | 1,184 | 1,165 | 1,175 | +15 | +1.3% | 356,900 |
| 2017/07/20 | 1,164 | 1,165 | 1,152 | 1,160 | -4 | -0.3% | 420,900 |
| 2017/07/19 | 1,164 | 1,168 | 1,153 | 1,164 | -6 | -0.5% | 335,500 |
| 2017/07/18 | 1,166 | 1,175 | 1,153 | 1,170 | +1 | +0.1% | 586,200 |
| 2017/07/14 | 1,170 | 1,172 | 1,161 | 1,169 | +13 | +1.1% | 493,800 |
| 2017/07/13 | 1,203 | 1,205 | 1,145 | 1,156 | -58 | -4.8% | 1,114,400 |
| 2017/07/12 | 1,238 | 1,242 | 1,202 | 1,214 | -22 | -1.8% | 593,000 |
| 2017/07/11 | 1,224 | 1,237 | 1,224 | 1,236 | +19 | +1.6% | 221,500 |
| 2017/07/10 | 1,225 | 1,235 | 1,216 | 1,217 | +4 | +0.3% | 335,200 |
| 2017/07/07 | 1,183 | 1,221 | 1,181 | 1,213 | +9 | +0.7% | 545,800 |
| 2017/07/06 | 1,217 | 1,223 | 1,200 | 1,204 | -11 | -0.9% | 249,500 |
| 2017/07/05 | 1,193 | 1,218 | 1,192 | 1,215 | +10 | +0.8% | 288,100 |
| 2017/07/04 | 1,227 | 1,230 | 1,202 | 1,205 | -17 | -1.4% | 386,700 |
| 2017/07/03 | 1,199 | 1,232 | 1,199 | 1,222 | +16 | +1.3% | 403,400 |
| 2017/06/30 | 1,219 | 1,220 | 1,172 | 1,206 | -56 | -4.4% | 878,500 |
| 2017/06/29 | 1,215 | 1,268 | 1,210 | 1,262 | +62 | +5.2% | 974,500 |
| 2017/06/28 | 1,213 | 1,222 | 1,197 | 1,200 | -13 | -1.1% | 299,400 |
| 2017/06/27 | 1,203 | 1,227 | 1,201 | 1,213 | +7 | +0.6% | 404,800 |
| 2017/06/26 | 1,186 | 1,210 | 1,176 | 1,206 | +20 | +1.7% | 438,900 |
| 2017/06/23 | 1,204 | 1,208 | 1,176 | 1,186 | -5 | -0.4% | 224,500 |
| 2017/06/22 | 1,181 | 1,204 | 1,179 | 1,191 | +18 | +1.5% | 400,400 |
1751～
1800
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
