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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 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 |
1751～
1800
件表示中 / 3590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 | 105,300円 | -3.1% | -38.6% | 3.23% | 11.81倍 | 0.64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 |
| ＯＢＡＲＡ－Ｇ | 415,000円 | -0.7% | -5.1% | 3.61% | 10.57倍 | 0.92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 |
| マクセル | 167,700円 | -2.4% | -18.3% | 2.98% | 12.05倍 | 0.80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 |
| ＯＫＩ | 93,700円 | +9.0% | -20.7% | 3.20% | 8.55倍 | 0.58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 |
| 古野電 | 251,400円 | +7.1% | +40.8% | 2.98% | 10.59倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
