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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,195 | 1,211 | 1,191 | 1,208 | +13 | +1.1% | 264,900 |
| 2024/05/24 | 1,189 | 1,206 | 1,182 | 1,195 | -22 | -1.8% | 366,400 |
| 2024/05/23 | 1,210 | 1,229 | 1,207 | 1,217 | +5 | +0.4% | 328,100 |
| 2024/05/22 | 1,220 | 1,228 | 1,209 | 1,212 | -15 | -1.2% | 329,800 |
| 2024/05/21 | 1,240 | 1,242 | 1,226 | 1,227 | -7 | -0.6% | 293,700 |
| 2024/05/20 | 1,227 | 1,235 | 1,224 | 1,234 | +7 | +0.6% | 271,100 |
| 2024/05/17 | 1,219 | 1,242 | 1,215 | 1,227 | -1 | -0.1% | 395,000 |
| 2024/05/16 | 1,249 | 1,251 | 1,218 | 1,228 | -15 | -1.2% | 274,900 |
| 2024/05/15 | 1,234 | 1,245 | 1,228 | 1,243 | +9 | +0.7% | 253,100 |
| 2024/05/14 | 1,240 | 1,246 | 1,225 | 1,234 | -1 | -0.1% | 387,100 |
| 2024/05/13 | 1,239 | 1,249 | 1,222 | 1,235 | -11 | -0.9% | 579,100 |
| 2024/05/10 | 1,246 | 1,270 | 1,241 | 1,246 | -127 | -9.2% | 1,409,600 |
| 2024/05/09 | 1,382 | 1,387 | 1,359 | 1,373 | -9 | -0.7% | 384,500 |
| 2024/05/08 | 1,378 | 1,385 | 1,371 | 1,382 | +13 | +0.9% | 243,000 |
| 2024/05/07 | 1,357 | 1,373 | 1,356 | 1,369 | +26 | +1.9% | 381,800 |
| 2024/05/02 | 1,339 | 1,353 | 1,336 | 1,343 | -7 | -0.5% | 293,400 |
| 2024/05/01 | 1,335 | 1,355 | 1,319 | 1,350 | +14 | +1% | 420,000 |
| 2024/04/30 | 1,324 | 1,337 | 1,317 | 1,336 | +13 | +1% | 291,700 |
| 2024/04/26 | 1,308 | 1,323 | 1,292 | 1,323 | +21 | +1.6% | 308,900 |
| 2024/04/25 | 1,307 | 1,320 | 1,302 | 1,302 | -6 | -0.5% | 256,200 |
| 2024/04/24 | 1,275 | 1,309 | 1,275 | 1,308 | +38 | +3% | 275,900 |
| 2024/04/23 | 1,283 | 1,285 | 1,268 | 1,270 | -16 | -1.2% | 314,900 |
| 2024/04/22 | 1,293 | 1,304 | 1,281 | 1,286 | +4 | +0.3% | 355,900 |
| 2024/04/19 | 1,293 | 1,297 | 1,265 | 1,282 | -18 | -1.4% | 303,300 |
| 2024/04/18 | 1,286 | 1,310 | 1,286 | 1,300 | +8 | +0.6% | 246,700 |
| 2024/04/17 | 1,305 | 1,311 | 1,284 | 1,292 | -13 | -1% | 479,500 |
| 2024/04/16 | 1,322 | 1,332 | 1,300 | 1,305 | -23 | -1.7% | 345,800 |
| 2024/04/15 | 1,325 | 1,331 | 1,315 | 1,328 | -2 | -0.2% | 300,500 |
| 2024/04/12 | 1,316 | 1,333 | 1,314 | 1,330 | +29 | +2.2% | 455,800 |
| 2024/04/11 | 1,295 | 1,307 | 1,292 | 1,301 | -15 | -1.1% | 318,800 |
| 2024/04/10 | 1,288 | 1,316 | 1,288 | 1,316 | +28 | +2.2% | 532,700 |
| 2024/04/09 | 1,300 | 1,302 | 1,280 | 1,288 | +16 | +1.3% | 292,300 |
| 2024/04/08 | 1,270 | 1,277 | 1,260 | 1,272 | +4 | +0.3% | 234,100 |
| 2024/04/05 | 1,264 | 1,282 | 1,257 | 1,268 | -5 | -0.4% | 302,900 |
| 2024/04/04 | 1,280 | 1,281 | 1,264 | 1,273 | +13 | +1% | 216,200 |
| 2024/04/03 | 1,260 | 1,270 | 1,252 | 1,260 | -5 | -0.4% | 190,100 |
| 2024/04/02 | 1,275 | 1,276 | 1,259 | 1,265 | -8 | -0.6% | 254,100 |
| 2024/04/01 | 1,292 | 1,293 | 1,269 | 1,273 | -12 | -0.9% | 168,300 |
| 2024/03/29 | 1,285 | 1,290 | 1,276 | 1,285 | +11 | +0.9% | 230,900 |
| 2024/03/28 | 1,279 | 1,279 | 1,262 | 1,274 | -19 | -1.5% | 288,900 |
| 2024/03/27 | 1,290 | 1,298 | 1,288 | 1,293 | +3 | +0.2% | 279,900 |
| 2024/03/26 | 1,301 | 1,307 | 1,287 | 1,290 | -16 | -1.2% | 332,000 |
| 2024/03/25 | 1,310 | 1,317 | 1,301 | 1,306 | -8 | -0.6% | 362,200 |
| 2024/03/22 | 1,306 | 1,314 | 1,296 | 1,314 | +20 | +1.5% | 371,600 |
| 2024/03/21 | 1,304 | 1,306 | 1,294 | 1,294 | +5 | +0.4% | 340,000 |
| 2024/03/19 | 1,274 | 1,295 | 1,268 | 1,289 | +17 | +1.3% | 475,500 |
| 2024/03/18 | 1,278 | 1,283 | 1,270 | 1,272 | +3 | +0.2% | 296,400 |
| 2024/03/15 | 1,256 | 1,270 | 1,248 | 1,269 | +13 | +1% | 332,400 |
| 2024/03/14 | 1,257 | 1,258 | 1,244 | 1,256 | +8 | +0.6% | 217,800 |
| 2024/03/13 | 1,264 | 1,269 | 1,240 | 1,248 | -13 | -1% | 246,700 |
251～
300
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
