日本ケミコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,539 | 1,552 | 1,500 | 1,545 | +14 | +0.9% | 164,900 |
| 2024/04/25 | 1,489 | 1,536 | 1,483 | 1,531 | +35 | +2.3% | 220,100 |
| 2024/04/24 | 1,466 | 1,529 | 1,466 | 1,496 | +70 | +4.9% | 340,400 |
| 2024/04/23 | 1,459 | 1,459 | 1,423 | 1,426 | -22 | -1.5% | 86,100 |
| 2024/04/22 | 1,443 | 1,453 | 1,412 | 1,448 | +27 | +1.9% | 108,600 |
| 2024/04/19 | 1,484 | 1,484 | 1,404 | 1,421 | -78 | -5.2% | 280,800 |
| 2024/04/18 | 1,453 | 1,512 | 1,453 | 1,499 | +46 | +3.2% | 176,900 |
| 2024/04/17 | 1,475 | 1,477 | 1,436 | 1,453 | +6 | +0.4% | 101,400 |
| 2024/04/16 | 1,471 | 1,472 | 1,443 | 1,447 | -42 | -2.8% | 122,700 |
| 2024/04/15 | 1,454 | 1,489 | 1,454 | 1,489 | +24 | +1.6% | 81,700 |
| 2024/04/12 | 1,496 | 1,503 | 1,461 | 1,465 | -30 | -2% | 109,900 |
| 2024/04/11 | 1,478 | 1,499 | 1,468 | 1,495 | -3 | -0.2% | 66,700 |
| 2024/04/10 | 1,496 | 1,515 | 1,491 | 1,498 | +13 | +0.9% | 102,700 |
| 2024/04/09 | 1,479 | 1,485 | 1,468 | 1,485 | +9 | +0.6% | 71,000 |
| 2024/04/08 | 1,490 | 1,501 | 1,467 | 1,476 | -12 | -0.8% | 104,800 |
| 2024/04/05 | 1,511 | 1,515 | 1,481 | 1,488 | -35 | -2.3% | 188,800 |
| 2024/04/04 | 1,460 | 1,558 | 1,457 | 1,523 | +92 | +6.4% | 555,000 |
| 2024/04/03 | 1,427 | 1,453 | 1,404 | 1,431 | +10 | +0.7% | 100,600 |
| 2024/04/02 | 1,445 | 1,451 | 1,403 | 1,421 | -11 | -0.8% | 210,900 |
| 2024/04/01 | 1,459 | 1,459 | 1,428 | 1,432 | -25 | -1.7% | 128,400 |
| 2024/03/29 | 1,437 | 1,457 | 1,436 | 1,457 | +31 | +2.2% | 91,900 |
| 2024/03/28 | 1,438 | 1,452 | 1,422 | 1,426 | -5 | -0.3% | 122,200 |
| 2024/03/27 | 1,433 | 1,447 | 1,429 | 1,431 | -6 | -0.4% | 87,700 |
| 2024/03/26 | 1,450 | 1,451 | 1,424 | 1,437 | -19 | -1.3% | 99,900 |
| 2024/03/25 | 1,455 | 1,478 | 1,450 | 1,456 | -7 | -0.5% | 104,300 |
| 2024/03/22 | 1,484 | 1,487 | 1,445 | 1,463 | +8 | +0.5% | 88,100 |
| 2024/03/21 | 1,477 | 1,511 | 1,453 | 1,455 | -15 | -1% | 282,400 |
| 2024/03/19 | 1,443 | 1,470 | 1,438 | 1,470 | +39 | +2.7% | 270,400 |
| 2024/03/18 | 1,407 | 1,431 | 1,397 | 1,431 | +24 | +1.7% | 174,800 |
| 2024/03/15 | 1,403 | 1,420 | 1,395 | 1,407 | +4 | +0.3% | 189,300 |
| 2024/03/14 | 1,415 | 1,428 | 1,400 | 1,403 | +2 | +0.1% | 133,300 |
| 2024/03/13 | 1,392 | 1,421 | 1,391 | 1,401 | +20 | +1.4% | 212,100 |
| 2024/03/12 | 1,351 | 1,401 | 1,350 | 1,381 | +26 | +1.9% | 346,600 |
| 2024/03/11 | 1,335 | 1,359 | 1,333 | 1,355 | -10 | -0.7% | 220,800 |
| 2024/03/08 | 1,372 | 1,384 | 1,362 | 1,365 | -13 | -0.9% | 151,800 |
| 2024/03/07 | 1,422 | 1,425 | 1,371 | 1,378 | -37 | -2.6% | 138,200 |
| 2024/03/06 | 1,374 | 1,415 | 1,369 | 1,415 | +27 | +1.9% | 120,400 |
| 2024/03/05 | 1,415 | 1,415 | 1,375 | 1,388 | -40 | -2.8% | 166,300 |
| 2024/03/04 | 1,432 | 1,442 | 1,416 | 1,428 | +11 | +0.8% | 183,400 |
| 2024/03/01 | 1,404 | 1,453 | 1,402 | 1,417 | +52 | +3.8% | 469,400 |
| 2024/02/29 | 1,355 | 1,373 | 1,328 | 1,365 | -2 | -0.1% | 193,100 |
| 2024/02/28 | 1,360 | 1,397 | 1,354 | 1,367 | +4 | +0.3% | 239,500 |
| 2024/02/27 | 1,340 | 1,363 | 1,334 | 1,363 | +27 | +2% | 115,600 |
| 2024/02/26 | 1,339 | 1,357 | 1,332 | 1,336 | +5 | +0.4% | 134,800 |
| 2024/02/22 | 1,347 | 1,357 | 1,327 | 1,331 | -5 | -0.4% | 101,400 |
| 2024/02/21 | 1,345 | 1,354 | 1,320 | 1,336 | -15 | -1.1% | 209,500 |
| 2024/02/20 | 1,339 | 1,363 | 1,336 | 1,351 | +12 | +0.9% | 153,000 |
| 2024/02/19 | 1,326 | 1,360 | 1,319 | 1,339 | +13 | +1% | 221,800 |
| 2024/02/16 | 1,302 | 1,332 | 1,299 | 1,326 | +33 | +2.6% | 195,800 |
| 2024/02/15 | 1,306 | 1,320 | 1,290 | 1,293 | -7 | -0.5% | 227,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日ケミコン」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 |
|---|---|---|---|---|---|---|---|---|
| 日ケミコン | 154,500円 | -5.5% | -18.1% | 0.00% | - | 1.09倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| リオン | 298,600円 | +7.9% | +1.4% | 1.84% | 16.71倍 | 1.33倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
| エスケーエレク | 318,000円 | +7.1% | +3.5% | 5.25% | 9.43倍 | 1.04倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| 大崎電 | 68,000円 | +5.5% | +165.3% | 2.94% | 15.95倍 | 0.67倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 東光高岳 | 205,700円 | +8.4% | +38.2% | 2.43% | 9.16倍 | 0.60倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
