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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 1,168 | 1,186 | 1,159 | 1,173 | -21 | -1.8% | 376,700 |
2017/06/20 | 1,169 | 1,196 | 1,158 | 1,194 | +36 | +3.1% | 351,500 |
2017/06/19 | 1,155 | 1,160 | 1,137 | 1,158 | -10 | -0.9% | 400,100 |
2017/06/16 | 1,175 | 1,177 | 1,161 | 1,168 | +6 | +0.5% | 447,500 |
2017/06/15 | 1,149 | 1,183 | 1,149 | 1,162 | +26 | +2.3% | 525,900 |
2017/06/14 | 1,155 | 1,158 | 1,132 | 1,136 | -12 | -1% | 272,700 |
2017/06/13 | 1,157 | 1,163 | 1,145 | 1,148 | -18 | -1.5% | 243,600 |
2017/06/12 | 1,140 | 1,170 | 1,124 | 1,166 | +16 | +1.4% | 451,000 |
2017/06/09 | 1,151 | 1,179 | 1,147 | 1,150 | +7 | +0.6% | 564,300 |
2017/06/08 | 1,126 | 1,151 | 1,117 | 1,143 | +18 | +1.6% | 459,500 |
2017/06/07 | 1,094 | 1,130 | 1,078 | 1,125 | +17 | +1.5% | 506,500 |
2017/06/06 | 1,116 | 1,118 | 1,103 | 1,108 | -15 | -1.3% | 342,400 |
2017/06/05 | 1,127 | 1,141 | 1,120 | 1,123 | +6 | +0.5% | 435,000 |
2017/06/02 | 1,103 | 1,130 | 1,103 | 1,117 | +20 | +1.8% | 432,400 |
2017/06/01 | 1,091 | 1,103 | 1,082 | 1,097 | +12 | +1.1% | 308,100 |
2017/05/31 | 1,091 | 1,097 | 1,083 | 1,085 | -2 | -0.2% | 500,300 |
2017/05/30 | 1,084 | 1,088 | 1,062 | 1,087 | -5 | -0.5% | 322,800 |
2017/05/29 | 1,078 | 1,104 | 1,077 | 1,092 | +12 | +1.1% | 652,500 |
2017/05/26 | 1,037 | 1,108 | 1,019 | 1,080 | +63 | +6.2% | 1,537,000 |
2017/05/25 | 998 | 1,021 | 986 | 1,017 | +2 | +0.2% | 608,000 |
2017/05/24 | 982 | 1,015 | 973 | 1,015 | +43 | +4.4% | 600,400 |
2017/05/23 | 981 | 983 | 969 | 972 | -3 | -0.3% | 290,600 |
2017/05/22 | 982 | 982 | 965 | 975 | +5 | +0.5% | 399,700 |
2017/05/19 | 978 | 979 | 959 | 970 | -8 | -0.8% | 478,300 |
2017/05/18 | 975 | 984 | 969 | 978 | -29 | -2.9% | 426,400 |
2017/05/17 | 1,017 | 1,019 | 1,004 | 1,007 | -23 | -2.2% | 283,600 |
2017/05/16 | 1,052 | 1,055 | 1,027 | 1,030 | -16 | -1.5% | 459,800 |
2017/05/15 | 1,062 | 1,062 | 1,038 | 1,046 | -24 | -2.2% | 468,400 |
2017/05/12 | 1,059 | 1,082 | 1,049 | 1,070 | -49 | -4.4% | 593,700 |
2017/05/11 | 1,120 | 1,131 | 1,118 | 1,119 | -2 | -0.2% | 242,100 |
2017/05/10 | 1,124 | 1,131 | 1,120 | 1,121 | -3 | -0.3% | 303,100 |
2017/05/09 | 1,116 | 1,129 | 1,116 | 1,124 | -8 | -0.7% | 167,000 |
2017/05/08 | 1,111 | 1,137 | 1,111 | 1,132 | +32 | +2.9% | 479,500 |
2017/05/02 | 1,081 | 1,100 | 1,081 | 1,100 | +25 | +2.3% | 266,600 |
2017/05/01 | 1,060 | 1,077 | 1,059 | 1,075 | +16 | +1.5% | 215,100 |
2017/04/28 | 1,060 | 1,069 | 1,054 | 1,059 | +5 | +0.5% | 197,500 |
2017/04/27 | 1,043 | 1,059 | 1,041 | 1,054 | +17 | +1.6% | 402,700 |
2017/04/26 | 1,022 | 1,042 | 1,020 | 1,037 | +26 | +2.6% | 283,000 |
2017/04/25 | 983 | 1,014 | 981 | 1,011 | +27 | +2.7% | 254,700 |
2017/04/24 | 1,006 | 1,006 | 982 | 984 | +7 | +0.7% | 214,000 |
2017/04/21 | 973 | 994 | 969 | 977 | +18 | +1.9% | 394,500 |
2017/04/20 | 966 | 969 | 952 | 959 | +1 | +0.1% | 358,000 |
2017/04/19 | 950 | 959 | 944 | 958 | -2 | -0.2% | 310,700 |
2017/04/18 | 965 | 988 | 955 | 960 | +10 | +1.1% | 281,600 |
2017/04/17 | 957 | 962 | 941 | 950 | -7 | -0.7% | 147,200 |
2017/04/14 | 958 | 967 | 949 | 957 | -3 | -0.3% | 200,600 |
2017/04/13 | 949 | 965 | 946 | 960 | -2 | -0.2% | 224,400 |
2017/04/12 | 968 | 979 | 956 | 962 | -21 | -2.1% | 246,800 |
2017/04/11 | 991 | 998 | 979 | 983 | -8 | -0.8% | 135,700 |
2017/04/10 | 985 | 1,001 | 985 | 991 | +6 | +0.6% | 144,900 |
1801~
1850
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