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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,072 | 1,078 | 1,065 | 1,066 | -4 | -0.4% | 168,400 |
| 2017/03/29 | 1,075 | 1,087 | 1,068 | 1,070 | -6 | -0.6% | 214,900 |
| 2017/03/28 | 1,072 | 1,080 | 1,069 | 1,076 | +15 | +1.4% | 254,800 |
| 2017/03/27 | 1,071 | 1,072 | 1,057 | 1,061 | -24 | -2.2% | 180,100 |
| 2017/03/24 | 1,084 | 1,094 | 1,070 | 1,085 | -2 | -0.2% | 218,900 |
| 2017/03/23 | 1,085 | 1,090 | 1,072 | 1,087 | -6 | -0.5% | 212,300 |
| 2017/03/22 | 1,108 | 1,111 | 1,093 | 1,093 | -43 | -3.8% | 189,800 |
| 2017/03/21 | 1,115 | 1,143 | 1,115 | 1,136 | +22 | +2% | 283,200 |
| 2017/03/17 | 1,113 | 1,129 | 1,103 | 1,114 | +9 | +0.8% | 301,800 |
| 2017/03/16 | 1,080 | 1,107 | 1,077 | 1,105 | +10 | +0.9% | 255,000 |
| 2017/03/15 | 1,090 | 1,097 | 1,084 | 1,095 | -6 | -0.5% | 133,500 |
| 2017/03/14 | 1,102 | 1,102 | 1,093 | 1,101 | -6 | -0.5% | 160,300 |
| 2017/03/13 | 1,115 | 1,115 | 1,100 | 1,107 | -3 | -0.3% | 130,100 |
| 2017/03/10 | 1,115 | 1,115 | 1,095 | 1,110 | +22 | +2% | 247,800 |
| 2017/03/09 | 1,091 | 1,092 | 1,077 | 1,088 | +1 | +0.1% | 197,900 |
| 2017/03/08 | 1,081 | 1,093 | 1,077 | 1,087 | +8 | +0.7% | 170,200 |
| 2017/03/07 | 1,084 | 1,088 | 1,074 | 1,079 | -4 | -0.4% | 153,400 |
| 2017/03/06 | 1,087 | 1,096 | 1,082 | 1,083 | -7 | -0.6% | 127,300 |
| 2017/03/03 | 1,090 | 1,094 | 1,083 | 1,090 | -9 | -0.8% | 132,500 |
| 2017/03/02 | 1,110 | 1,116 | 1,098 | 1,099 | +3 | +0.3% | 173,800 |
| 2017/03/01 | 1,080 | 1,096 | 1,078 | 1,096 | +15 | +1.4% | 172,800 |
| 2017/02/28 | 1,079 | 1,102 | 1,079 | 1,081 | +12 | +1.1% | 317,700 |
| 2017/02/27 | 1,076 | 1,076 | 1,054 | 1,069 | -7 | -0.7% | 221,100 |
| 2017/02/24 | 1,077 | 1,079 | 1,061 | 1,076 | -5 | -0.5% | 189,000 |
| 2017/02/23 | 1,090 | 1,099 | 1,076 | 1,081 | -3 | -0.3% | 300,400 |
| 2017/02/22 | 1,087 | 1,106 | 1,077 | 1,084 | +14 | +1.3% | 385,800 |
| 2017/02/21 | 1,063 | 1,086 | 1,063 | 1,070 | +7 | +0.7% | 183,900 |
| 2017/02/20 | 1,053 | 1,072 | 1,053 | 1,063 | +20 | +1.9% | 237,000 |
| 2017/02/17 | 1,048 | 1,066 | 1,042 | 1,043 | -8 | -0.8% | 352,400 |
| 2017/02/16 | 1,057 | 1,066 | 1,041 | 1,051 | +2 | +0.2% | 336,600 |
| 2017/02/15 | 1,034 | 1,057 | 1,033 | 1,049 | +30 | +2.9% | 303,900 |
| 2017/02/14 | 1,028 | 1,041 | 1,018 | 1,019 | +8 | +0.8% | 367,900 |
| 2017/02/13 | 1,000 | 1,015 | 997 | 1,011 | +18 | +1.8% | 432,600 |
| 2017/02/10 | 984 | 994 | 977 | 993 | +33 | +3.4% | 329,000 |
| 2017/02/09 | 960 | 967 | 952 | 960 | -6 | -0.6% | 252,500 |
| 2017/02/08 | 947 | 971 | 946 | 966 | +20 | +2.1% | 525,800 |
| 2017/02/07 | 1,021 | 1,021 | 945 | 946 | -105 | -10% | 1,195,500 |
| 2017/02/06 | 1,050 | 1,059 | 1,037 | 1,051 | +13 | +1.3% | 214,800 |
| 2017/02/03 | 1,030 | 1,043 | 1,026 | 1,038 | +2 | +0.2% | 160,400 |
| 2017/02/02 | 1,073 | 1,074 | 1,034 | 1,036 | -33 | -3.1% | 141,000 |
| 2017/02/01 | 1,056 | 1,070 | 1,047 | 1,069 | +5 | +0.5% | 195,200 |
| 2017/01/31 | 1,081 | 1,084 | 1,058 | 1,064 | -36 | -3.3% | 303,300 |
| 2017/01/30 | 1,103 | 1,107 | 1,097 | 1,100 | -7 | -0.6% | 159,300 |
| 2017/01/27 | 1,099 | 1,116 | 1,088 | 1,107 | +17 | +1.6% | 347,100 |
| 2017/01/26 | 1,091 | 1,100 | 1,086 | 1,090 | -1 | -0.1% | 273,000 |
| 2017/01/25 | 1,074 | 1,097 | 1,074 | 1,091 | +32 | +3% | 267,700 |
| 2017/01/24 | 1,057 | 1,068 | 1,050 | 1,059 | ±0 | ±0% | 162,000 |
| 2017/01/23 | 1,063 | 1,069 | 1,056 | 1,059 | -2 | -0.2% | 119,400 |
| 2017/01/20 | 1,053 | 1,066 | 1,047 | 1,061 | +6 | +0.6% | 121,300 |
| 2017/01/19 | 1,045 | 1,058 | 1,034 | 1,055 | +22 | +2.1% | 273,400 |
2001～
2050
件表示中 / 3716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 | 120,000円 | +2.4% | -6.8% | 3.00% | 13.43倍 | 0.73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 |
| ＥＩＺＯ | 207,600円 | +5.6% | +33.9% | 5.30% | 19.42倍 | 0.69倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ワコム | 62,900円 | -4.9% | +10.6% | 3.50% | 9.95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 |
| マクセル | 178,600円 | +5.2% | +12.6% | 2.80% | 11.00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 |
| ホーチキ | 301,500円 | 0.0% | +2.7% | 2.65% | 10.41倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
