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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/16 | 1,339 | 1,371 | 1,334 | 1,353 | -35 | -2.5% | 527,600 |
2023/03/15 | 1,389 | 1,396 | 1,370 | 1,388 | +29 | +2.1% | 456,400 |
2023/03/14 | 1,388 | 1,397 | 1,351 | 1,359 | -57 | -4% | 731,300 |
2023/03/13 | 1,421 | 1,424 | 1,405 | 1,416 | -28 | -1.9% | 504,100 |
2023/03/10 | 1,423 | 1,459 | 1,421 | 1,444 | +2 | +0.1% | 654,500 |
2023/03/09 | 1,437 | 1,443 | 1,428 | 1,442 | +5 | +0.3% | 385,100 |
2023/03/08 | 1,418 | 1,443 | 1,414 | 1,437 | +1 | +0.1% | 576,100 |
2023/03/07 | 1,413 | 1,436 | 1,409 | 1,436 | +52 | +3.8% | 1,112,700 |
2023/03/06 | 1,370 | 1,386 | 1,368 | 1,384 | +19 | +1.4% | 470,400 |
2023/03/03 | 1,365 | 1,369 | 1,360 | 1,365 | +12 | +0.9% | 404,500 |
2023/03/02 | 1,370 | 1,370 | 1,352 | 1,353 | -21 | -1.5% | 460,200 |
2023/03/01 | 1,352 | 1,374 | 1,351 | 1,374 | +25 | +1.9% | 458,700 |
2023/02/28 | 1,342 | 1,371 | 1,339 | 1,349 | +6 | +0.4% | 933,800 |
2023/02/27 | 1,333 | 1,343 | 1,321 | 1,343 | +14 | +1.1% | 345,000 |
2023/02/24 | 1,310 | 1,329 | 1,308 | 1,329 | +24 | +1.8% | 314,900 |
2023/02/22 | 1,300 | 1,309 | 1,297 | 1,305 | -7 | -0.5% | 351,400 |
2023/02/21 | 1,320 | 1,320 | 1,303 | 1,312 | -2 | -0.2% | 249,600 |
2023/02/20 | 1,322 | 1,322 | 1,307 | 1,314 | +2 | +0.2% | 251,800 |
2023/02/17 | 1,301 | 1,319 | 1,295 | 1,312 | -5 | -0.4% | 435,100 |
2023/02/16 | 1,297 | 1,319 | 1,294 | 1,317 | +30 | +2.3% | 548,800 |
2023/02/15 | 1,298 | 1,298 | 1,279 | 1,287 | +1 | +0.1% | 336,900 |
2023/02/14 | 1,281 | 1,299 | 1,281 | 1,286 | +15 | +1.2% | 503,700 |
2023/02/13 | 1,286 | 1,297 | 1,271 | 1,271 | -29 | -2.2% | 666,000 |
2023/02/10 | 1,315 | 1,320 | 1,298 | 1,300 | -33 | -2.5% | 768,800 |
2023/02/09 | 1,346 | 1,366 | 1,317 | 1,333 | -2 | -0.1% | 1,342,800 |
2023/02/08 | 1,343 | 1,353 | 1,329 | 1,335 | -9 | -0.7% | 1,340,300 |
2023/02/07 | 1,317 | 1,370 | 1,313 | 1,344 | +87 | +6.9% | 2,048,400 |
2023/02/06 | 1,275 | 1,285 | 1,257 | 1,257 | -12 | -0.9% | 683,600 |
2023/02/03 | 1,278 | 1,278 | 1,260 | 1,269 | -10 | -0.8% | 421,300 |
2023/02/02 | 1,283 | 1,287 | 1,271 | 1,279 | +4 | +0.3% | 349,600 |
2023/02/01 | 1,272 | 1,282 | 1,270 | 1,275 | +5 | +0.4% | 227,200 |
2023/01/31 | 1,277 | 1,284 | 1,262 | 1,270 | ±0 | ±0% | 329,900 |
2023/01/30 | 1,273 | 1,277 | 1,265 | 1,270 | ±0 | ±0% | 265,200 |
2023/01/27 | 1,283 | 1,283 | 1,266 | 1,270 | -3 | -0.2% | 271,800 |
2023/01/26 | 1,270 | 1,275 | 1,254 | 1,273 | -6 | -0.5% | 479,300 |
401~
450
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