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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 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 |
| 2011/05/13 | 1,277 | 1,297 | 1,213 | 1,233 | -37 | -2.9% | 623,800 |
| 2011/05/12 | 1,255 | 1,281 | 1,248 | 1,270 | +17 | +1.4% | 638,300 |
| 2011/05/11 | 1,246 | 1,304 | 1,243 | 1,253 | +18 | +1.5% | 705,200 |
| 2011/05/10 | 1,237 | 1,249 | 1,218 | 1,235 | +9 | +0.7% | 400,200 |
| 2011/05/09 | 1,234 | 1,237 | 1,215 | 1,226 | +17 | +1.4% | 386,800 |
| 2011/05/06 | 1,210 | 1,225 | 1,197 | 1,209 | -21 | -1.7% | 483,500 |
| 2011/05/02 | 1,245 | 1,246 | 1,230 | 1,230 | -10 | -0.8% | 286,000 |
3401～
3450
件表示中 / 3715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 | 118,100円 | +2.4% | -6.8% | 3.05% | 13.22倍 | 0.72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 | 180,000円 | +5.2% | +12.6% | 2.78% | 11.09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 | 61,500円 | -4.9% | +10.6% | 3.58% | 9.73倍 | 2.68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 | 291,600円 | +3.9% | +2.7% | 4.29% | 14.74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 | 562,000円 | +11.5% | +5.4% | 3.56% | 11.81倍 | 1.91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
