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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 1,303 | 1,309 | 1,288 | 1,300 | -15 | -1.1% | 234,000 |
| 2024/02/13 | 1,360 | 1,379 | 1,308 | 1,315 | -27 | -2% | 358,900 |
| 2024/02/09 | 1,312 | 1,354 | 1,299 | 1,342 | +35 | +2.7% | 430,700 |
| 2024/02/08 | 1,312 | 1,364 | 1,284 | 1,307 | -95 | -6.8% | 843,300 |
| 2024/02/07 | 1,387 | 1,403 | 1,379 | 1,402 | +10 | +0.7% | 244,800 |
| 2024/02/06 | 1,423 | 1,423 | 1,388 | 1,392 | -21 | -1.5% | 147,900 |
| 2024/02/05 | 1,410 | 1,427 | 1,391 | 1,413 | +24 | +1.7% | 282,400 |
| 2024/02/02 | 1,350 | 1,418 | 1,350 | 1,389 | +47 | +3.5% | 284,000 |
| 2024/02/01 | 1,340 | 1,347 | 1,324 | 1,342 | -12 | -0.9% | 158,700 |
| 2024/01/31 | 1,375 | 1,375 | 1,337 | 1,354 | -32 | -2.3% | 123,000 |
| 2024/01/30 | 1,359 | 1,395 | 1,354 | 1,386 | +35 | +2.6% | 144,300 |
| 2024/01/29 | 1,357 | 1,370 | 1,343 | 1,351 | -1 | -0.1% | 128,100 |
| 2024/01/26 | 1,384 | 1,385 | 1,349 | 1,352 | -34 | -2.5% | 154,300 |
| 2024/01/25 | 1,398 | 1,414 | 1,374 | 1,386 | +1 | +0.1% | 205,200 |
| 2024/01/24 | 1,388 | 1,415 | 1,376 | 1,385 | ±0 | ±0% | 223,700 |
| 2024/01/23 | 1,397 | 1,400 | 1,366 | 1,385 | -6 | -0.4% | 206,200 |
| 2024/01/22 | 1,334 | 1,394 | 1,328 | 1,391 | +67 | +5.1% | 312,000 |
| 2024/01/19 | 1,298 | 1,329 | 1,298 | 1,324 | +32 | +2.5% | 202,300 |
| 2024/01/18 | 1,281 | 1,300 | 1,281 | 1,292 | +14 | +1.1% | 135,100 |
| 2024/01/17 | 1,313 | 1,324 | 1,276 | 1,278 | -34 | -2.6% | 345,000 |
| 2024/01/16 | 1,341 | 1,342 | 1,312 | 1,312 | -25 | -1.9% | 144,000 |
| 2024/01/15 | 1,359 | 1,370 | 1,337 | 1,337 | -10 | -0.7% | 147,500 |
| 2024/01/12 | 1,350 | 1,365 | 1,330 | 1,347 | +10 | +0.7% | 215,700 |
| 2024/01/11 | 1,345 | 1,351 | 1,331 | 1,337 | +6 | +0.5% | 179,600 |
| 2024/01/10 | 1,323 | 1,344 | 1,315 | 1,331 | +7 | +0.5% | 162,900 |
| 2024/01/09 | 1,321 | 1,333 | 1,306 | 1,324 | +17 | +1.3% | 218,300 |
| 2024/01/05 | 1,322 | 1,324 | 1,302 | 1,307 | -5 | -0.4% | 110,000 |
| 2024/01/04 | 1,304 | 1,323 | 1,265 | 1,312 | -2 | -0.2% | 313,600 |
| 2023/12/29 | 1,300 | 1,325 | 1,295 | 1,314 | +12 | +0.9% | 189,300 |
| 2023/12/28 | 1,295 | 1,309 | 1,288 | 1,302 | -1 | -0.1% | 132,500 |
| 2023/12/27 | 1,290 | 1,318 | 1,288 | 1,303 | +11 | +0.9% | 187,900 |
| 2023/12/26 | 1,301 | 1,311 | 1,287 | 1,292 | -3 | -0.2% | 130,700 |
| 2023/12/25 | 1,308 | 1,319 | 1,292 | 1,295 | +1 | +0.1% | 141,400 |
| 2023/12/22 | 1,283 | 1,303 | 1,271 | 1,294 | +12 | +0.9% | 237,200 |
| 2023/12/21 | 1,280 | 1,301 | 1,278 | 1,282 | -21 | -1.6% | 232,900 |
| 2023/12/20 | 1,321 | 1,350 | 1,302 | 1,303 | -8 | -0.6% | 247,700 |
| 2023/12/19 | 1,289 | 1,314 | 1,278 | 1,311 | +23 | +1.8% | 165,400 |
| 2023/12/18 | 1,308 | 1,309 | 1,278 | 1,288 | -32 | -2.4% | 330,700 |
| 2023/12/15 | 1,273 | 1,331 | 1,273 | 1,320 | +57 | +4.5% | 339,400 |
| 2023/12/14 | 1,306 | 1,306 | 1,263 | 1,263 | -53 | -4% | 397,600 |
| 2023/12/13 | 1,323 | 1,340 | 1,316 | 1,316 | -7 | -0.5% | 127,400 |
| 2023/12/12 | 1,378 | 1,378 | 1,321 | 1,323 | -36 | -2.6% | 208,900 |
| 2023/12/11 | 1,348 | 1,364 | 1,339 | 1,359 | +41 | +3.1% | 169,100 |
| 2023/12/08 | 1,355 | 1,360 | 1,318 | 1,318 | -67 | -4.8% | 285,100 |
| 2023/12/07 | 1,419 | 1,437 | 1,384 | 1,385 | -47 | -3.3% | 299,800 |
51～
100
件表示中 / 3450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 | 163,300円 | -5.5% | -18.1% | 0.00% | - | 1.15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 |
| スミダコーポ | 113,900円 | +7.4% | +24.7% | 4.65% | 6.52倍 | 0.67倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| 電子材料 | 288,600円 | -22.5% | -85.0% | 1.39% | 93.46倍 | 1.50倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| Ａｂａｌａｎｃｅ | 197,000円 | +17.0% | +12.6% | 0.41% | 4.89倍 | 2.16倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 東光高岳 | 209,800円 | -2.2% | -47.6% | 2.38% | 13.46倍 | 0.58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
