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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 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 |
| 2023/04/07 | 1,317 | 1,335 | 1,314 | 1,324 | ±0 | ±0% | 184,700 |
| 2023/04/06 | 1,318 | 1,324 | 1,309 | 1,324 | -24 | -1.8% | 456,700 |
| 2023/04/05 | 1,359 | 1,361 | 1,341 | 1,348 | -33 | -2.4% | 382,600 |
| 2023/04/04 | 1,385 | 1,387 | 1,370 | 1,381 | -3 | -0.2% | 317,800 |
| 2023/04/03 | 1,388 | 1,389 | 1,365 | 1,384 | +4 | +0.3% | 298,100 |
| 2023/03/31 | 1,379 | 1,386 | 1,375 | 1,380 | +14 | +1% | 330,100 |
| 2023/03/30 | 1,368 | 1,381 | 1,357 | 1,366 | -3 | -0.2% | 285,500 |
| 2023/03/29 | 1,368 | 1,372 | 1,355 | 1,369 | +9 | +0.7% | 308,500 |
| 2023/03/28 | 1,384 | 1,384 | 1,356 | 1,360 | -18 | -1.3% | 225,800 |
| 2023/03/27 | 1,383 | 1,384 | 1,370 | 1,378 | +7 | +0.5% | 226,800 |
| 2023/03/24 | 1,384 | 1,387 | 1,370 | 1,371 | -1 | -0.1% | 343,300 |
| 2023/03/23 | 1,346 | 1,372 | 1,336 | 1,372 | +5 | +0.4% | 393,800 |
| 2023/03/22 | 1,358 | 1,376 | 1,357 | 1,367 | +24 | +1.8% | 257,800 |
| 2023/03/20 | 1,359 | 1,364 | 1,325 | 1,343 | -25 | -1.8% | 545,200 |
| 2023/03/17 | 1,375 | 1,382 | 1,348 | 1,368 | +15 | +1.1% | 377,000 |
351～
400
件表示中 / 3571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 | 99,700円 | +1.9% | -3.6% | 3.41% | 8.22倍 | 0.61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 |
| 図 研 | 361,000円 | +6.6% | +8.5% | 1.66% | 20.08倍 | 1.99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 | 247,100円 | +7.1% | +40.8% | 3.04% | 10.41倍 | 1.15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 |
| 日セラミ | 255,400円 | +6.3% | +3.5% | 3.92% | 14.76倍 | 1.13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 |
| ｓａｎｔｅｃＨＤ | 528,000円 | +6.0% | -4.2% | 1.89% | 15.92倍 | 3.50倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム
