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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 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 |
1901～
1950
件表示中 / 3715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 | 120,600円 | +2.4% | -6.8% | 2.99% | 13.50倍 | 0.74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 | 178,700円 | +5.2% | +12.6% | 2.80% | 11.01倍 | 0.84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 |
| ワコム | 62,800円 | -4.9% | +10.6% | 3.50% | 9.94倍 | 2.74倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 日セラミ | 290,800円 | +3.9% | +2.7% | 4.30% | 14.70倍 | 1.26倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 日置電 | 564,000円 | +11.5% | +5.4% | 3.55% | 11.85倍 | 1.92倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
