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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 944 | 999 | 944 | 968 | +69 | +7.7% | 725,100 |
| 2024/08/05 | 1,000 | 1,002 | 877 | 899 | -140 | -13.5% | 1,254,200 |
| 2024/08/02 | 1,023 | 1,045 | 1,006 | 1,039 | -28 | -2.6% | 754,000 |
| 2024/08/01 | 1,100 | 1,105 | 1,067 | 1,067 | -41 | -3.7% | 550,400 |
| 2024/07/31 | 1,098 | 1,111 | 1,093 | 1,108 | +3 | +0.3% | 970,600 |
| 2024/07/30 | 1,110 | 1,111 | 1,093 | 1,105 | -9 | -0.8% | 575,000 |
| 2024/07/29 | 1,126 | 1,131 | 1,113 | 1,114 | +6 | +0.5% | 353,200 |
| 2024/07/26 | 1,120 | 1,121 | 1,108 | 1,108 | -2 | -0.2% | 248,600 |
| 2024/07/25 | 1,129 | 1,132 | 1,108 | 1,110 | -31 | -2.7% | 496,300 |
| 2024/07/24 | 1,171 | 1,171 | 1,141 | 1,141 | -36 | -3.1% | 415,500 |
| 2024/07/23 | 1,175 | 1,192 | 1,173 | 1,177 | +4 | +0.3% | 156,600 |
| 2024/07/22 | 1,177 | 1,179 | 1,164 | 1,173 | -10 | -0.8% | 241,300 |
| 2024/07/19 | 1,174 | 1,186 | 1,168 | 1,183 | +1 | +0.1% | 263,300 |
| 2024/07/18 | 1,190 | 1,198 | 1,180 | 1,182 | -19 | -1.6% | 308,000 |
| 2024/07/17 | 1,211 | 1,213 | 1,199 | 1,201 | -9 | -0.7% | 239,300 |
| 2024/07/16 | 1,208 | 1,216 | 1,204 | 1,210 | +4 | +0.3% | 229,100 |
| 2024/07/12 | 1,195 | 1,214 | 1,193 | 1,206 | -5 | -0.4% | 219,100 |
| 2024/07/11 | 1,190 | 1,216 | 1,190 | 1,211 | +32 | +2.7% | 329,500 |
| 2024/07/10 | 1,191 | 1,193 | 1,173 | 1,179 | -21 | -1.8% | 450,100 |
| 2024/07/09 | 1,195 | 1,203 | 1,185 | 1,200 | +3 | +0.3% | 382,200 |
| 2024/07/08 | 1,201 | 1,209 | 1,191 | 1,197 | -4 | -0.3% | 177,200 |
| 2024/07/05 | 1,215 | 1,215 | 1,200 | 1,201 | -15 | -1.2% | 143,500 |
| 2024/07/04 | 1,220 | 1,222 | 1,202 | 1,216 | +15 | +1.2% | 289,800 |
| 2024/07/03 | 1,200 | 1,205 | 1,192 | 1,201 | +1 | +0.1% | 216,400 |
| 2024/07/02 | 1,198 | 1,205 | 1,191 | 1,200 | ±0 | ±0% | 207,100 |
| 2024/07/01 | 1,212 | 1,217 | 1,198 | 1,200 | ±0 | ±0% | 240,200 |
| 2024/06/28 | 1,208 | 1,210 | 1,200 | 1,200 | -8 | -0.7% | 267,500 |
| 2024/06/27 | 1,202 | 1,209 | 1,193 | 1,208 | ±0 | ±0% | 230,000 |
| 2024/06/26 | 1,208 | 1,210 | 1,201 | 1,208 | +3 | +0.2% | 183,800 |
| 2024/06/25 | 1,193 | 1,210 | 1,192 | 1,205 | +15 | +1.3% | 303,200 |
| 2024/06/24 | 1,195 | 1,196 | 1,183 | 1,190 | -1 | -0.1% | 237,000 |
| 2024/06/21 | 1,188 | 1,200 | 1,185 | 1,191 | +7 | +0.6% | 531,300 |
| 2024/06/20 | 1,187 | 1,195 | 1,174 | 1,184 | +1 | +0.1% | 239,100 |
| 2024/06/19 | 1,191 | 1,192 | 1,179 | 1,183 | +3 | +0.3% | 238,500 |
| 2024/06/18 | 1,162 | 1,188 | 1,160 | 1,180 | +24 | +2.1% | 328,000 |
| 2024/06/17 | 1,147 | 1,156 | 1,131 | 1,156 | +12 | +1% | 383,800 |
| 2024/06/14 | 1,118 | 1,149 | 1,116 | 1,144 | +16 | +1.4% | 326,500 |
| 2024/06/13 | 1,147 | 1,149 | 1,126 | 1,128 | -18 | -1.6% | 275,000 |
| 2024/06/12 | 1,140 | 1,164 | 1,136 | 1,146 | +6 | +0.5% | 465,300 |
| 2024/06/11 | 1,136 | 1,144 | 1,134 | 1,140 | -3 | -0.3% | 267,300 |
| 2024/06/10 | 1,134 | 1,148 | 1,132 | 1,143 | +14 | +1.2% | 283,900 |
| 2024/06/07 | 1,127 | 1,135 | 1,123 | 1,129 | +5 | +0.4% | 186,400 |
| 2024/06/06 | 1,140 | 1,140 | 1,124 | 1,124 | -3 | -0.3% | 371,100 |
| 2024/06/05 | 1,130 | 1,137 | 1,123 | 1,127 | -17 | -1.5% | 423,300 |
| 2024/06/04 | 1,139 | 1,154 | 1,134 | 1,144 | -1 | -0.1% | 274,300 |
| 2024/06/03 | 1,141 | 1,163 | 1,141 | 1,145 | +8 | +0.7% | 317,000 |
| 2024/05/31 | 1,121 | 1,138 | 1,121 | 1,137 | +11 | +1% | 605,800 |
| 2024/05/30 | 1,129 | 1,130 | 1,111 | 1,126 | -15 | -1.3% | 730,000 |
| 2024/05/29 | 1,179 | 1,179 | 1,141 | 1,141 | -41 | -3.5% | 755,200 |
| 2024/05/28 | 1,201 | 1,209 | 1,182 | 1,182 | -26 | -2.2% | 467,900 |
201～
250
件表示中 / 3713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 | 116,500円 | +2.4% | -6.8% | 3.09% | 13.04倍 | 0.71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 | 180,100円 | +5.2% | +12.6% | 2.78% | 11.10倍 | 0.85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 | 62,300円 | -4.9% | +10.6% | 3.53% | 9.86倍 | 2.72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 | 293,700円 | +3.9% | +2.7% | 4.26% | 14.85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 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96倍 | 1.93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
