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 |
---|---|---|---|---|---|---|---|
2011/07/25 | 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 |
2011/06/02 | 1,254 | 1,297 | 1,241 | 1,287 | +21 | +1.7% | 974,800 |
2011/06/01 | 1,230 | 1,273 | 1,221 | 1,266 | +50 | +4.1% | 905,000 |
2011/05/31 | 1,191 | 1,226 | 1,191 | 1,216 | +33 | +2.8% | 580,600 |
2011/05/30 | 1,164 | 1,190 | 1,152 | 1,183 | +19 | +1.6% | 275,600 |
2011/05/27 | 1,160 | 1,176 | 1,151 | 1,164 | -9 | -0.8% | 176,100 |
2011/05/26 | 1,164 | 1,179 | 1,159 | 1,173 | +14 | +1.2% | 204,300 |
2011/05/25 | 1,185 | 1,192 | 1,155 | 1,159 | -28 | -2.4% | 333,800 |
2011/05/24 | 1,158 | 1,191 | 1,158 | 1,187 | +17 | +1.5% | 273,400 |
2011/05/23 | 1,180 | 1,181 | 1,156 | 1,170 | -25 | -2.1% | 296,400 |
2011/05/20 | 1,210 | 1,224 | 1,189 | 1,195 | +7 | +0.6% | 333,600 |
2011/05/19 | 1,203 | 1,215 | 1,184 | 1,188 | -13 | -1.1% | 225,500 |
2011/05/18 | 1,180 | 1,205 | 1,178 | 1,201 | +9 | +0.8% | 573,500 |
2011/05/17 | 1,194 | 1,196 | 1,171 | 1,192 | -3 | -0.3% | 637,100 |
2011/05/16 | 1,211 | 1,233 | 1,193 | 1,195 | -38 | -3.1% | 915,600 |
3251~
3300
件表示中 / 3572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 | 100,000円 | +1.9% | -3.6% | 3.40% | 8.24倍 | 0.62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 |
IDEC | 246,300円 | -1.4% | -24.9% | 5.28% | 18.14倍 | 1.11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 |
図 研 | 358,500円 | +6.6% | +8.5% | 1.67% | 19.94倍 | 1.97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 | 244,200円 | +7.1% | +40.8% | 3.07% | 10.29倍 | 1.13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 |
湖北工業 | 287,200円 | +21.6% | +47.1% | 0.80% | 25.46倍 | 3.51倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム