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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 1,258 | 1,269 | 1,224 | 1,263 | +6 | +0.5% | 610,900 |
| 2023/10/23 | 1,267 | 1,277 | 1,254 | 1,257 | -17 | -1.3% | 412,800 |
| 2023/10/20 | 1,275 | 1,285 | 1,255 | 1,274 | -12 | -0.9% | 516,700 |
| 2023/10/19 | 1,278 | 1,295 | 1,272 | 1,286 | -5 | -0.4% | 619,600 |
| 2023/10/18 | 1,287 | 1,291 | 1,281 | 1,291 | +7 | +0.5% | 284,000 |
| 2023/10/17 | 1,299 | 1,307 | 1,277 | 1,284 | +5 | +0.4% | 305,300 |
| 2023/10/16 | 1,291 | 1,295 | 1,277 | 1,279 | -26 | -2% | 511,100 |
| 2023/10/13 | 1,334 | 1,335 | 1,305 | 1,305 | -41 | -3% | 362,500 |
| 2023/10/12 | 1,331 | 1,354 | 1,328 | 1,346 | +13 | +1% | 561,700 |
| 2023/10/11 | 1,325 | 1,340 | 1,316 | 1,333 | +10 | +0.8% | 453,000 |
| 2023/10/10 | 1,313 | 1,323 | 1,308 | 1,323 | +15 | +1.1% | 425,000 |
| 2023/10/06 | 1,310 | 1,319 | 1,303 | 1,308 | -4 | -0.3% | 371,000 |
| 2023/10/05 | 1,314 | 1,319 | 1,302 | 1,312 | -1 | -0.1% | 603,600 |
| 2023/10/04 | 1,328 | 1,336 | 1,311 | 1,313 | -36 | -2.7% | 742,800 |
| 2023/10/03 | 1,372 | 1,378 | 1,349 | 1,349 | -27 | -2% | 321,500 |
| 2023/10/02 | 1,418 | 1,427 | 1,375 | 1,376 | -34 | -2.4% | 363,100 |
| 2023/09/29 | 1,415 | 1,441 | 1,403 | 1,410 | +11 | +0.8% | 677,700 |
| 2023/09/28 | 1,395 | 1,407 | 1,385 | 1,399 | +6 | +0.4% | 596,400 |
| 2023/09/27 | 1,366 | 1,395 | 1,358 | 1,393 | +24 | +1.8% | 488,300 |
| 2023/09/26 | 1,367 | 1,377 | 1,358 | 1,369 | +4 | +0.3% | 277,600 |
| 2023/09/25 | 1,351 | 1,367 | 1,344 | 1,365 | +15 | +1.1% | 244,400 |
| 2023/09/22 | 1,342 | 1,360 | 1,332 | 1,350 | -9 | -0.7% | 362,100 |
| 2023/09/21 | 1,348 | 1,364 | 1,345 | 1,359 | +14 | +1% | 329,300 |
| 2023/09/20 | 1,389 | 1,389 | 1,345 | 1,345 | -17 | -1.2% | 575,200 |
| 2023/09/19 | 1,367 | 1,367 | 1,332 | 1,362 | -12 | -0.9% | 952,100 |
| 2023/09/15 | 1,376 | 1,385 | 1,371 | 1,374 | +8 | +0.6% | 471,300 |
| 2023/09/14 | 1,377 | 1,379 | 1,361 | 1,366 | -8 | -0.6% | 295,000 |
| 2023/09/13 | 1,380 | 1,383 | 1,367 | 1,374 | -14 | -1% | 362,000 |
| 2023/09/12 | 1,368 | 1,388 | 1,365 | 1,388 | +23 | +1.7% | 277,700 |
| 2023/09/11 | 1,363 | 1,376 | 1,359 | 1,365 | +7 | +0.5% | 275,500 |
| 2023/09/08 | 1,368 | 1,370 | 1,354 | 1,358 | -12 | -0.9% | 382,100 |
| 2023/09/07 | 1,391 | 1,398 | 1,370 | 1,370 | -24 | -1.7% | 525,700 |
| 2023/09/06 | 1,404 | 1,412 | 1,394 | 1,394 | -11 | -0.8% | 410,700 |
| 2023/09/05 | 1,409 | 1,409 | 1,397 | 1,405 | -11 | -0.8% | 413,200 |
| 2023/09/04 | 1,413 | 1,417 | 1,388 | 1,416 | +8 | +0.6% | 369,700 |
| 2023/09/01 | 1,408 | 1,417 | 1,401 | 1,408 | ±0 | ±0% | 271,300 |
| 2023/08/31 | 1,413 | 1,413 | 1,399 | 1,408 | -5 | -0.4% | 279,700 |
| 2023/08/30 | 1,406 | 1,421 | 1,402 | 1,413 | +18 | +1.3% | 313,200 |
| 2023/08/29 | 1,408 | 1,413 | 1,394 | 1,395 | -11 | -0.8% | 265,200 |
| 2023/08/28 | 1,394 | 1,420 | 1,386 | 1,406 | +42 | +3.1% | 558,600 |
| 2023/08/25 | 1,361 | 1,373 | 1,355 | 1,364 | -16 | -1.2% | 461,200 |
| 2023/08/24 | 1,398 | 1,398 | 1,377 | 1,380 | -5 | -0.4% | 286,100 |
| 2023/08/23 | 1,370 | 1,388 | 1,365 | 1,385 | +41 | +3.1% | 700,300 |
| 2023/08/22 | 1,345 | 1,345 | 1,331 | 1,344 | +16 | +1.2% | 152,400 |
| 2023/08/21 | 1,349 | 1,350 | 1,328 | 1,328 | -24 | -1.8% | 256,300 |
| 2023/08/18 | 1,339 | 1,354 | 1,338 | 1,352 | ±0 | ±0% | 457,100 |
| 2023/08/17 | 1,351 | 1,360 | 1,333 | 1,352 | ±0 | ±0% | 279,200 |
| 2023/08/16 | 1,385 | 1,389 | 1,352 | 1,352 | -48 | -3.4% | 321,100 |
| 2023/08/15 | 1,389 | 1,406 | 1,388 | 1,400 | +21 | +1.5% | 512,400 |
| 2023/08/14 | 1,389 | 1,401 | 1,371 | 1,379 | -11 | -0.8% | 730,400 |
251～
300
件表示中 / 3571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 | 99,800円 | +1.9% | -3.6% | 3.41% | 8.23倍 | 0.61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 |
| 図 研 | 361,000円 | +6.6% | +8.5% | 1.66% | 20.08倍 | 1.99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 | 247,000円 | +7.1% | +40.8% | 3.04% | 10.40倍 | 1.15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 |
| 日セラミ | 255,700円 | +6.3% | +3.5% | 3.91% | 14.78倍 | 1.14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 |
| ｓａｎｔｅｃＨＤ | 528,000円 | +6.0% | -4.2% | 1.89% | 15.92倍 | 3.50倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム
