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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/03/12 | 1,238 | 1,265 | 1,222 | 1,261 | +23 | +1.9% | 439,500 |
| 2024/03/11 | 1,238 | 1,246 | 1,225 | 1,238 | -13 | -1% | 319,300 |
| 2024/03/08 | 1,238 | 1,257 | 1,233 | 1,251 | +9 | +0.7% | 267,400 |
| 2024/03/07 | 1,264 | 1,267 | 1,233 | 1,242 | -21 | -1.7% | 340,800 |
| 2024/03/06 | 1,234 | 1,265 | 1,233 | 1,263 | +22 | +1.8% | 397,100 |
| 2024/03/05 | 1,238 | 1,242 | 1,222 | 1,241 | +1 | +0.1% | 286,600 |
| 2024/03/04 | 1,239 | 1,246 | 1,232 | 1,240 | +6 | +0.5% | 306,200 |
| 2024/03/01 | 1,233 | 1,244 | 1,231 | 1,234 | +9 | +0.7% | 242,900 |
| 2024/02/29 | 1,224 | 1,229 | 1,199 | 1,225 | -7 | -0.6% | 608,600 |
| 2024/02/28 | 1,230 | 1,240 | 1,228 | 1,232 | +6 | +0.5% | 404,100 |
| 2024/02/27 | 1,233 | 1,233 | 1,224 | 1,226 | -10 | -0.8% | 377,300 |
| 2024/02/26 | 1,243 | 1,252 | 1,231 | 1,236 | -2 | -0.2% | 506,500 |
| 2024/02/22 | 1,238 | 1,238 | 1,224 | 1,238 | +15 | +1.2% | 404,800 |
| 2024/02/21 | 1,223 | 1,225 | 1,214 | 1,223 | -4 | -0.3% | 355,700 |
| 2024/02/20 | 1,215 | 1,234 | 1,208 | 1,227 | +21 | +1.7% | 476,800 |
| 2024/02/19 | 1,202 | 1,211 | 1,195 | 1,206 | +6 | +0.5% | 425,500 |
| 2024/02/16 | 1,196 | 1,206 | 1,188 | 1,200 | +17 | +1.4% | 399,700 |
| 2024/02/15 | 1,213 | 1,213 | 1,179 | 1,183 | -20 | -1.7% | 729,800 |
| 2024/02/14 | 1,229 | 1,230 | 1,202 | 1,203 | -36 | -2.9% | 681,800 |
| 2024/02/13 | 1,227 | 1,244 | 1,212 | 1,239 | -15 | -1.2% | 1,139,800 |
| 2024/02/09 | 1,242 | 1,258 | 1,241 | 1,254 | +4 | +0.3% | 743,300 |
| 2024/02/08 | 1,254 | 1,258 | 1,240 | 1,250 | -10 | -0.8% | 776,700 |
| 2024/02/07 | 1,280 | 1,282 | 1,258 | 1,260 | -26 | -2% | 725,200 |
| 2024/02/06 | 1,299 | 1,299 | 1,280 | 1,286 | -4 | -0.3% | 351,500 |
| 2024/02/05 | 1,293 | 1,299 | 1,285 | 1,290 | +8 | +0.6% | 391,700 |
| 2024/02/02 | 1,274 | 1,288 | 1,264 | 1,282 | +8 | +0.6% | 419,500 |
| 2024/02/01 | 1,285 | 1,288 | 1,273 | 1,274 | -24 | -1.8% | 439,700 |
| 2024/01/31 | 1,298 | 1,301 | 1,289 | 1,298 | -2 | -0.2% | 312,000 |
| 2024/01/30 | 1,302 | 1,310 | 1,299 | 1,300 | +7 | +0.5% | 233,500 |
| 2024/01/29 | 1,295 | 1,298 | 1,289 | 1,293 | +6 | +0.5% | 247,400 |
251～
300
件表示中 / 3683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 | 111,700円 | -3.1% | -38.6% | 3.13% | 12.41倍 | 0.67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 | 171,000円 | +0.1% | -14.2% | 2.92% | 21.07倍 | 0.82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 |
| ＯＫＩ | 89,700円 | +7.4% | -20.7% | 3.34% | 8.19倍 | 0.56倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 古野電 | 241,400円 | +0.4% | -11.7% | 4.56% | 8.48倍 | 1.06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 |
| ＩＤＥＣ | 222,300円 | -8.0% | -54.9% | 5.85% | 46.16倍 | 1.03倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
