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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,483 | 1,483 | 1,466 | 1,479 | -5 | -0.3% | 306,400 |
2023/06/20 | 1,455 | 1,489 | 1,450 | 1,484 | +32 | +2.2% | 607,600 |
2023/06/19 | 1,470 | 1,470 | 1,444 | 1,452 | -8 | -0.5% | 438,400 |
2023/06/16 | 1,465 | 1,468 | 1,440 | 1,460 | -1 | -0.1% | 590,100 |
2023/06/15 | 1,461 | 1,473 | 1,440 | 1,461 | +21 | +1.5% | 998,300 |
2023/06/14 | 1,400 | 1,445 | 1,400 | 1,440 | +56 | +4% | 1,091,700 |
2023/06/13 | 1,379 | 1,402 | 1,378 | 1,384 | +13 | +0.9% | 790,100 |
2023/06/12 | 1,325 | 1,373 | 1,320 | 1,371 | +62 | +4.7% | 791,300 |
2023/06/09 | 1,309 | 1,316 | 1,301 | 1,309 | +6 | +0.5% | 451,400 |
2023/06/08 | 1,320 | 1,332 | 1,296 | 1,303 | -16 | -1.2% | 518,800 |
2023/06/07 | 1,343 | 1,344 | 1,315 | 1,319 | -9 | -0.7% | 455,400 |
2023/06/06 | 1,321 | 1,332 | 1,304 | 1,328 | -11 | -0.8% | 545,300 |
2023/06/05 | 1,347 | 1,349 | 1,327 | 1,339 | +16 | +1.2% | 419,200 |
2023/06/02 | 1,313 | 1,335 | 1,306 | 1,323 | +7 | +0.5% | 278,300 |
2023/06/01 | 1,310 | 1,326 | 1,299 | 1,316 | -4 | -0.3% | 323,700 |
2023/05/31 | 1,333 | 1,344 | 1,315 | 1,320 | -23 | -1.7% | 601,200 |
2023/05/30 | 1,345 | 1,353 | 1,338 | 1,343 | -12 | -0.9% | 275,900 |
2023/05/29 | 1,401 | 1,401 | 1,349 | 1,355 | -19 | -1.4% | 570,000 |
2023/05/26 | 1,387 | 1,425 | 1,374 | 1,374 | -10 | -0.7% | 814,400 |
2023/05/25 | 1,313 | 1,389 | 1,304 | 1,384 | +68 | +5.2% | 1,408,200 |
2023/05/24 | 1,324 | 1,327 | 1,287 | 1,316 | -28 | -2.1% | 1,501,100 |
2023/05/23 | 1,380 | 1,381 | 1,341 | 1,344 | -21 | -1.5% | 537,300 |
2023/05/22 | 1,387 | 1,394 | 1,360 | 1,365 | -28 | -2% | 496,000 |
2023/05/19 | 1,408 | 1,414 | 1,389 | 1,393 | -7 | -0.5% | 546,800 |
2023/05/18 | 1,362 | 1,400 | 1,357 | 1,400 | +42 | +3.1% | 740,700 |
2023/05/17 | 1,370 | 1,380 | 1,357 | 1,358 | -12 | -0.9% | 543,900 |
2023/05/16 | 1,355 | 1,372 | 1,347 | 1,370 | +24 | +1.8% | 478,200 |
2023/05/15 | 1,336 | 1,348 | 1,329 | 1,346 | +8 | +0.6% | 429,100 |
2023/05/12 | 1,356 | 1,363 | 1,334 | 1,338 | -9 | -0.7% | 320,300 |
2023/05/11 | 1,370 | 1,372 | 1,322 | 1,347 | -28 | -2% | 952,800 |
2023/05/10 | 1,301 | 1,397 | 1,301 | 1,375 | +38 | +2.8% | 2,500,500 |
2023/05/09 | 1,336 | 1,344 | 1,329 | 1,337 | +2 | +0.1% | 685,500 |
2023/05/08 | 1,324 | 1,345 | 1,322 | 1,335 | +21 | +1.6% | 592,300 |
2023/05/02 | 1,309 | 1,319 | 1,302 | 1,314 | +7 | +0.5% | 326,100 |
2023/05/01 | 1,290 | 1,309 | 1,290 | 1,307 | +26 | +2% | 543,600 |
2023/04/28 | 1,276 | 1,286 | 1,268 | 1,281 | +20 | +1.6% | 320,400 |
2023/04/27 | 1,259 | 1,262 | 1,249 | 1,261 | -4 | -0.3% | 524,800 |
2023/04/26 | 1,274 | 1,285 | 1,260 | 1,265 | -20 | -1.6% | 508,000 |
2023/04/25 | 1,292 | 1,308 | 1,284 | 1,285 | ±0 | ±0% | 346,100 |
2023/04/24 | 1,295 | 1,295 | 1,284 | 1,285 | -9 | -0.7% | 298,700 |
2023/04/21 | 1,292 | 1,307 | 1,291 | 1,294 | -4 | -0.3% | 250,100 |
2023/04/20 | 1,293 | 1,310 | 1,291 | 1,298 | -4 | -0.3% | 241,300 |
2023/04/19 | 1,311 | 1,311 | 1,289 | 1,302 | -9 | -0.7% | 401,000 |
2023/04/18 | 1,325 | 1,325 | 1,302 | 1,311 | -7 | -0.5% | 350,100 |
2023/04/17 | 1,314 | 1,320 | 1,301 | 1,318 | +13 | +1% | 302,000 |
2023/04/14 | 1,310 | 1,312 | 1,298 | 1,305 | +4 | +0.3% | 325,900 |
2023/04/13 | 1,318 | 1,320 | 1,293 | 1,301 | -25 | -1.9% | 910,300 |
2023/04/12 | 1,338 | 1,345 | 1,323 | 1,326 | -15 | -1.1% | 656,300 |
2023/04/11 | 1,337 | 1,344 | 1,330 | 1,341 | +24 | +1.8% | 320,000 |
2023/04/10 | 1,322 | 1,325 | 1,310 | 1,317 | -7 | -0.5% | 311,100 |
351~
400
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