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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 1,039 | 1,100 | 1,022 | 1,067 | +12 | +1.1% | 342,900 |
| 2010/07/05 | 1,058 | 1,065 | 1,045 | 1,055 | +9 | +0.9% | 256,100 |
| 2010/07/02 | 1,027 | 1,066 | 1,009 | 1,046 | +20 | +1.9% | 431,100 |
| 2010/07/01 | 1,067 | 1,073 | 1,017 | 1,026 | -63 | -5.8% | 343,500 |
| 2010/06/30 | 1,069 | 1,096 | 1,065 | 1,089 | -12 | -1.1% | 213,600 |
| 2010/06/29 | 1,122 | 1,147 | 1,092 | 1,101 | -3 | -0.3% | 363,900 |
| 2010/06/28 | 1,134 | 1,134 | 1,101 | 1,104 | -29 | -2.6% | 303,800 |
| 2010/06/25 | 1,167 | 1,172 | 1,128 | 1,133 | -55 | -4.6% | 543,700 |
| 2010/06/24 | 1,205 | 1,216 | 1,163 | 1,188 | -29 | -2.4% | 807,800 |
| 2010/06/23 | 1,164 | 1,236 | 1,155 | 1,217 | +32 | +2.7% | 873,600 |
| 2010/06/22 | 1,189 | 1,198 | 1,175 | 1,185 | -14 | -1.2% | 329,600 |
| 2010/06/21 | 1,187 | 1,210 | 1,184 | 1,199 | +39 | +3.4% | 324,000 |
| 2010/06/18 | 1,150 | 1,168 | 1,129 | 1,160 | +14 | +1.2% | 435,500 |
| 2010/06/17 | 1,162 | 1,162 | 1,129 | 1,146 | -15 | -1.3% | 283,500 |
| 2010/06/16 | 1,152 | 1,175 | 1,152 | 1,161 | +19 | +1.7% | 319,000 |
| 2010/06/15 | 1,130 | 1,149 | 1,123 | 1,142 | +1 | +0.1% | 219,300 |
| 2010/06/14 | 1,126 | 1,144 | 1,118 | 1,141 | +45 | +4.1% | 296,600 |
| 2010/06/11 | 1,117 | 1,120 | 1,090 | 1,096 | +9 | +0.8% | 447,500 |
| 2010/06/10 | 1,047 | 1,095 | 1,047 | 1,087 | +39 | +3.7% | 497,000 |
| 2010/06/09 | 1,091 | 1,096 | 1,040 | 1,048 | +7 | +0.7% | 766,000 |
| 2010/06/08 | 1,013 | 1,060 | 1,005 | 1,041 | +18 | +1.8% | 440,500 |
| 2010/06/07 | 1,032 | 1,037 | 1,015 | 1,023 | -39 | -3.7% | 430,200 |
| 2010/06/04 | 1,055 | 1,083 | 1,052 | 1,062 | -5 | -0.5% | 570,800 |
| 2010/06/03 | 990 | 1,087 | 984 | 1,067 | +98 | +10.1% | 1,326,000 |
| 2010/06/02 | 981 | 1,000 | 961 | 969 | -22 | -2.2% | 518,900 |
| 2010/06/01 | 1,002 | 1,005 | 983 | 991 | -26 | -2.6% | 393,100 |
| 2010/05/31 | 1,017 | 1,027 | 1,005 | 1,017 | -18 | -1.7% | 430,100 |
| 2010/05/28 | 1,035 | 1,047 | 1,015 | 1,035 | +26 | +2.6% | 761,600 |
| 2010/05/27 | 990 | 1,019 | 987 | 1,009 | +19 | +1.9% | 604,200 |
| 2010/05/26 | 1,005 | 1,020 | 971 | 990 | -20 | -2% | 751,100 |
| 2010/05/25 | 1,072 | 1,072 | 993 | 1,010 | -92 | -8.3% | 876,200 |
| 2010/05/24 | 1,072 | 1,110 | 1,061 | 1,102 | +33 | +3.1% | 609,000 |
| 2010/05/21 | 1,060 | 1,079 | 1,036 | 1,069 | -24 | -2.2% | 461,600 |
| 2010/05/20 | 1,117 | 1,159 | 1,087 | 1,093 | +6 | +0.6% | 680,100 |
| 2010/05/19 | 1,075 | 1,090 | 1,034 | 1,087 | -18 | -1.6% | 606,600 |
| 2010/05/18 | 1,120 | 1,124 | 1,089 | 1,105 | -24 | -2.1% | 350,500 |
| 2010/05/17 | 1,182 | 1,192 | 1,106 | 1,129 | -90 | -7.4% | 698,900 |
| 2010/05/14 | 1,211 | 1,240 | 1,196 | 1,219 | -21 | -1.7% | 512,100 |
| 2010/05/13 | 1,207 | 1,261 | 1,205 | 1,240 | +53 | +4.5% | 586,500 |
| 2010/05/12 | 1,144 | 1,217 | 1,143 | 1,187 | +55 | +4.9% | 773,800 |
| 2010/05/11 | 1,170 | 1,174 | 1,114 | 1,132 | -17 | -1.5% | 610,700 |
| 2010/05/10 | 1,124 | 1,168 | 1,114 | 1,149 | -5 | -0.4% | 522,200 |
| 2010/05/07 | 1,146 | 1,167 | 1,093 | 1,154 | -71 | -5.8% | 734,700 |
| 2010/05/06 | 1,236 | 1,244 | 1,220 | 1,225 | -41 | -3.2% | 290,900 |
| 2010/04/30 | 1,270 | 1,279 | 1,256 | 1,266 | +13 | +1% | 289,900 |
| 2010/04/28 | 1,260 | 1,261 | 1,241 | 1,253 | -37 | -2.9% | 328,300 |
| 2010/04/27 | 1,289 | 1,295 | 1,275 | 1,290 | -2 | -0.2% | 310,900 |
| 2010/04/26 | 1,280 | 1,299 | 1,273 | 1,292 | +30 | +2.4% | 272,300 |
| 2010/04/23 | 1,250 | 1,269 | 1,238 | 1,262 | +3 | +0.2% | 498,100 |
| 2010/04/22 | 1,240 | 1,261 | 1,225 | 1,259 | +20 | +1.6% | 696,200 |
3651～
3700
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
