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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 905 | 921 | 902 | 908 | +8 | +0.9% | 213,400 |
| 2010/10/13 | 919 | 927 | 897 | 900 | -10 | -1.1% | 290,900 |
| 2010/10/12 | 959 | 960 | 908 | 910 | -48 | -5% | 253,300 |
| 2010/10/08 | 939 | 967 | 936 | 958 | +20 | +2.1% | 374,600 |
| 2010/10/07 | 936 | 945 | 930 | 938 | +4 | +0.4% | 119,200 |
| 2010/10/06 | 939 | 941 | 926 | 934 | +7 | +0.8% | 153,600 |
| 2010/10/05 | 908 | 935 | 908 | 927 | +20 | +2.2% | 271,800 |
| 2010/10/04 | 912 | 932 | 902 | 907 | -5 | -0.5% | 195,500 |
| 2010/10/01 | 935 | 935 | 910 | 912 | -17 | -1.8% | 265,400 |
| 2010/09/30 | 966 | 971 | 928 | 929 | -38 | -3.9% | 166,400 |
| 2010/09/29 | 955 | 971 | 955 | 967 | +12 | +1.3% | 186,300 |
| 2010/09/28 | 955 | 958 | 949 | 955 | -6 | -0.6% | 142,100 |
| 2010/09/27 | 952 | 965 | 950 | 961 | +17 | +1.8% | 118,200 |
| 2010/09/24 | 959 | 969 | 939 | 944 | -35 | -3.6% | 377,300 |
| 2010/09/22 | 975 | 989 | 966 | 979 | -11 | -1.1% | 215,800 |
| 2010/09/21 | 997 | 1,005 | 987 | 990 | +1 | +0.1% | 285,300 |
| 2010/09/17 | 970 | 990 | 969 | 989 | +40 | +4.2% | 431,900 |
| 2010/09/16 | 950 | 984 | 941 | 949 | +14 | +1.5% | 574,100 |
| 2010/09/15 | 903 | 943 | 896 | 935 | +23 | +2.5% | 387,200 |
| 2010/09/14 | 920 | 921 | 908 | 912 | -15 | -1.6% | 252,900 |
| 2010/09/13 | 933 | 947 | 924 | 927 | +9 | +1% | 314,200 |
| 2010/09/10 | 914 | 929 | 910 | 918 | +5 | +0.5% | 362,300 |
| 2010/09/09 | 912 | 918 | 903 | 913 | +3 | +0.3% | 209,000 |
| 2010/09/08 | 914 | 920 | 905 | 910 | -34 | -3.6% | 199,200 |
| 2010/09/07 | 961 | 973 | 941 | 944 | -17 | -1.8% | 181,600 |
| 2010/09/06 | 945 | 963 | 935 | 961 | +29 | +3.1% | 242,200 |
| 2010/09/03 | 912 | 935 | 911 | 932 | +20 | +2.2% | 172,500 |
| 2010/09/02 | 921 | 923 | 904 | 912 | +13 | +1.4% | 236,100 |
| 2010/09/01 | 891 | 902 | 880 | 899 | -1 | -0.1% | 253,400 |
| 2010/08/31 | 920 | 923 | 895 | 900 | -35 | -3.7% | 266,500 |
| 2010/08/30 | 936 | 951 | 927 | 935 | +29 | +3.2% | 420,900 |
| 2010/08/27 | 880 | 910 | 870 | 906 | +19 | +2.1% | 451,300 |
| 2010/08/26 | 902 | 902 | 874 | 887 | -6 | -0.7% | 223,900 |
| 2010/08/25 | 880 | 910 | 877 | 893 | -10 | -1.1% | 279,500 |
| 2010/08/24 | 920 | 920 | 900 | 903 | -28 | -3% | 289,300 |
| 2010/08/23 | 935 | 938 | 921 | 931 | -13 | -1.4% | 243,800 |
| 2010/08/20 | 948 | 960 | 941 | 944 | -27 | -2.8% | 271,900 |
| 2010/08/19 | 947 | 982 | 947 | 971 | +25 | +2.6% | 457,900 |
| 2010/08/18 | 959 | 961 | 937 | 946 | -1 | -0.1% | 333,900 |
| 2010/08/17 | 943 | 953 | 938 | 947 | -3 | -0.3% | 331,200 |
| 2010/08/16 | 956 | 957 | 931 | 950 | -21 | -2.2% | 331,000 |
| 2010/08/13 | 968 | 977 | 949 | 971 | -12 | -1.2% | 488,800 |
| 2010/08/12 | 977 | 983 | 949 | 983 | -29 | -2.9% | 481,600 |
| 2010/08/11 | 1,037 | 1,037 | 1,003 | 1,012 | -41 | -3.9% | 307,800 |
| 2010/08/10 | 1,063 | 1,079 | 1,038 | 1,053 | -19 | -1.8% | 303,600 |
| 2010/08/09 | 1,078 | 1,085 | 1,062 | 1,072 | -21 | -1.9% | 306,700 |
| 2010/08/06 | 1,079 | 1,118 | 1,057 | 1,093 | +36 | +3.4% | 533,500 |
| 2010/08/05 | 1,077 | 1,082 | 1,046 | 1,057 | +3 | +0.3% | 368,300 |
| 2010/08/04 | 1,097 | 1,098 | 1,052 | 1,054 | -42 | -3.8% | 414,200 |
| 2010/08/03 | 1,158 | 1,168 | 1,077 | 1,096 | -39 | -3.4% | 553,200 |
3551～
3600
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
