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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 1,200 | 1,200 | 1,169 | 1,172 | -11 | -0.9% | 291,800 |
2011/08/11 | 1,149 | 1,188 | 1,144 | 1,183 | -13 | -1.1% | 725,400 |
2011/08/10 | 1,223 | 1,224 | 1,190 | 1,196 | -5 | -0.4% | 594,100 |
2011/08/09 | 1,163 | 1,205 | 1,129 | 1,201 | +6 | +0.5% | 628,900 |
2011/08/08 | 1,174 | 1,227 | 1,173 | 1,195 | -5 | -0.4% | 691,000 |
2011/08/05 | 1,200 | 1,205 | 1,181 | 1,200 | -36 | -2.9% | 1,135,600 |
2011/08/04 | 1,294 | 1,313 | 1,208 | 1,236 | -34 | -2.7% | 1,589,500 |
2011/08/03 | 1,301 | 1,305 | 1,261 | 1,270 | -38 | -2.9% | 708,600 |
2011/08/02 | 1,291 | 1,342 | 1,291 | 1,308 | +1 | +0.1% | 416,400 |
2011/08/01 | 1,303 | 1,316 | 1,293 | 1,307 | +1 | +0.1% | 358,800 |
2011/07/29 | 1,326 | 1,327 | 1,291 | 1,306 | -37 | -2.8% | 324,700 |
2011/07/28 | 1,354 | 1,354 | 1,333 | 1,343 | -11 | -0.8% | 300,000 |
2011/07/27 | 1,353 | 1,356 | 1,332 | 1,354 | -10 | -0.7% | 186,500 |
2011/07/26 | 1,362 | 1,370 | 1,353 | 1,364 | ±0 | ±0% | 109,300 |
2011/07/25 | 1,367 | 1,370 | 1,343 | 1,364 | -3 | -0.2% | 300,200 |
2011/07/22 | 1,370 | 1,372 | 1,354 | 1,367 | +4 | +0.3% | 298,600 |
2011/07/21 | 1,370 | 1,370 | 1,353 | 1,363 | +14 | +1% | 319,200 |
2011/07/20 | 1,347 | 1,365 | 1,339 | 1,349 | +32 | +2.4% | 374,600 |
2011/07/19 | 1,355 | 1,359 | 1,316 | 1,317 | -37 | -2.7% | 510,700 |
2011/07/15 | 1,349 | 1,355 | 1,334 | 1,354 | +14 | +1% | 375,700 |
2011/07/14 | 1,316 | 1,350 | 1,316 | 1,340 | +25 | +1.9% | 586,600 |
2011/07/13 | 1,291 | 1,324 | 1,291 | 1,315 | +4 | +0.3% | 306,700 |
2011/07/12 | 1,296 | 1,316 | 1,291 | 1,311 | -3 | -0.2% | 335,900 |
2011/07/11 | 1,312 | 1,316 | 1,304 | 1,314 | -2 | -0.2% | 358,900 |
2011/07/08 | 1,312 | 1,318 | 1,305 | 1,316 | +30 | +2.3% | 356,300 |
2011/07/07 | 1,272 | 1,291 | 1,270 | 1,286 | +12 | +0.9% | 388,000 |
2011/07/06 | 1,277 | 1,277 | 1,258 | 1,274 | -4 | -0.3% | 542,200 |
2011/07/05 | 1,295 | 1,295 | 1,272 | 1,278 | -24 | -1.8% | 642,900 |
2011/07/04 | 1,338 | 1,339 | 1,295 | 1,302 | -26 | -2% | 453,800 |
2011/07/01 | 1,327 | 1,339 | 1,324 | 1,328 | +2 | +0.2% | 285,200 |
2011/06/30 | 1,329 | 1,329 | 1,306 | 1,326 | +6 | +0.5% | 241,300 |
2011/06/29 | 1,310 | 1,320 | 1,300 | 1,320 | +28 | +2.2% | 193,600 |
2011/06/28 | 1,304 | 1,312 | 1,287 | 1,292 | ±0 | ±0% | 259,700 |
2011/06/27 | 1,301 | 1,307 | 1,284 | 1,292 | -26 | -2% | 298,800 |
2011/06/24 | 1,302 | 1,320 | 1,300 | 1,318 | +16 | +1.2% | 111,700 |
2011/06/23 | 1,300 | 1,311 | 1,291 | 1,302 | -16 | -1.2% | 210,100 |
2011/06/22 | 1,300 | 1,325 | 1,299 | 1,318 | +21 | +1.6% | 269,600 |
2011/06/21 | 1,294 | 1,316 | 1,290 | 1,297 | +26 | +2% | 312,600 |
2011/06/20 | 1,292 | 1,292 | 1,268 | 1,271 | -4 | -0.3% | 279,100 |
2011/06/17 | 1,299 | 1,304 | 1,268 | 1,275 | -10 | -0.8% | 250,400 |
2011/06/16 | 1,299 | 1,302 | 1,285 | 1,285 | -33 | -2.5% | 233,800 |
2011/06/15 | 1,310 | 1,324 | 1,300 | 1,318 | -8 | -0.6% | 397,900 |
2011/06/14 | 1,315 | 1,334 | 1,302 | 1,326 | +12 | +0.9% | 158,300 |
2011/06/13 | 1,306 | 1,318 | 1,297 | 1,314 | -4 | -0.3% | 154,100 |
2011/06/10 | 1,330 | 1,347 | 1,308 | 1,318 | ±0 | ±0% | 349,000 |
2011/06/09 | 1,310 | 1,320 | 1,296 | 1,318 | +4 | +0.3% | 363,600 |
2011/06/08 | 1,313 | 1,320 | 1,293 | 1,314 | +6 | +0.5% | 374,300 |
2011/06/07 | 1,300 | 1,316 | 1,289 | 1,308 | +21 | +1.6% | 510,600 |
2011/06/06 | 1,277 | 1,300 | 1,256 | 1,287 | +11 | +0.9% | 545,500 |
2011/06/03 | 1,300 | 1,301 | 1,262 | 1,276 | -11 | -0.9% | 632,900 |
3251~
3300
件表示中 / 3586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 | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66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 |
古野電 | 273,900円 | +7.1% | +40.8% | 2.74% | 11.54倍 | 1.27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 |
OBARA-G | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
IDEC | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16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 |
OKI | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム