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 |
---|---|---|---|---|---|---|---|
2019/10/23 | 1,728 | 1,744 | 1,703 | 1,737 | +30 | +1.8% | 185,800 |
2019/10/21 | 1,724 | 1,734 | 1,702 | 1,707 | -12 | -0.7% | 146,200 |
2019/10/18 | 1,681 | 1,747 | 1,681 | 1,719 | +58 | +3.5% | 251,300 |
2019/10/17 | 1,684 | 1,684 | 1,656 | 1,661 | -30 | -1.8% | 159,900 |
2019/10/16 | 1,706 | 1,728 | 1,675 | 1,691 | +6 | +0.4% | 152,400 |
2019/10/15 | 1,701 | 1,720 | 1,681 | 1,685 | +19 | +1.1% | 174,800 |
2019/10/11 | 1,644 | 1,671 | 1,616 | 1,666 | +33 | +2% | 174,900 |
2019/10/10 | 1,625 | 1,645 | 1,596 | 1,633 | +18 | +1.1% | 155,400 |
2019/10/09 | 1,580 | 1,620 | 1,572 | 1,615 | +8 | +0.5% | 179,500 |
2019/10/08 | 1,598 | 1,627 | 1,592 | 1,607 | +30 | +1.9% | 193,200 |
2019/10/07 | 1,620 | 1,633 | 1,573 | 1,577 | -18 | -1.1% | 199,800 |
2019/10/04 | 1,588 | 1,605 | 1,577 | 1,595 | +7 | +0.4% | 150,500 |
2019/10/03 | 1,573 | 1,596 | 1,564 | 1,588 | -21 | -1.3% | 159,100 |
2019/10/02 | 1,604 | 1,623 | 1,597 | 1,609 | -19 | -1.2% | 125,700 |
2019/10/01 | 1,580 | 1,640 | 1,580 | 1,628 | +40 | +2.5% | 231,200 |
2019/09/30 | 1,577 | 1,608 | 1,562 | 1,588 | -11 | -0.7% | 126,200 |
2019/09/27 | 1,636 | 1,637 | 1,590 | 1,599 | -7 | -0.4% | 166,500 |
2019/09/26 | 1,593 | 1,659 | 1,585 | 1,606 | +46 | +2.9% | 309,200 |
2019/09/25 | 1,552 | 1,583 | 1,545 | 1,560 | -24 | -1.5% | 159,500 |
2019/09/24 | 1,588 | 1,617 | 1,564 | 1,584 | -11 | -0.7% | 179,400 |
2019/09/20 | 1,610 | 1,611 | 1,571 | 1,595 | -11 | -0.7% | 218,300 |
2019/09/19 | 1,594 | 1,655 | 1,594 | 1,606 | +12 | +0.8% | 189,300 |
2019/09/18 | 1,595 | 1,613 | 1,582 | 1,594 | +7 | +0.4% | 150,700 |
2019/09/17 | 1,587 | 1,602 | 1,577 | 1,587 | -8 | -0.5% | 127,000 |
2019/09/13 | 1,590 | 1,604 | 1,550 | 1,595 | +17 | +1.1% | 179,800 |
2019/09/12 | 1,580 | 1,613 | 1,565 | 1,578 | +22 | +1.4% | 229,600 |
2019/09/11 | 1,494 | 1,559 | 1,490 | 1,556 | +87 | +5.9% | 267,700 |
2019/09/10 | 1,437 | 1,472 | 1,433 | 1,469 | +49 | +3.5% | 254,900 |
2019/09/09 | 1,392 | 1,432 | 1,376 | 1,420 | -2 | -0.1% | 201,800 |
2019/09/06 | 1,439 | 1,441 | 1,407 | 1,422 | -11 | -0.8% | 190,200 |
2019/09/05 | 1,373 | 1,453 | 1,373 | 1,433 | +70 | +5.1% | 220,900 |
2019/09/04 | 1,367 | 1,372 | 1,333 | 1,363 | -17 | -1.2% | 201,900 |
2019/09/03 | 1,380 | 1,394 | 1,367 | 1,380 | -9 | -0.6% | 250,700 |
2019/09/02 | 1,367 | 1,404 | 1,351 | 1,389 | +2 | +0.1% | 197,300 |
2019/08/30 | 1,355 | 1,388 | 1,345 | 1,387 | +62 | +4.7% | 183,300 |
2019/08/29 | 1,329 | 1,339 | 1,306 | 1,325 | -1 | -0.1% | 106,000 |
2019/08/28 | 1,319 | 1,335 | 1,309 | 1,326 | +2 | +0.2% | 119,000 |
2019/08/27 | 1,310 | 1,351 | 1,310 | 1,324 | +28 | +2.2% | 229,600 |
2019/08/26 | 1,315 | 1,318 | 1,284 | 1,296 | -57 | -4.2% | 271,700 |
2019/08/23 | 1,384 | 1,389 | 1,353 | 1,353 | -28 | -2% | 211,300 |
2019/08/22 | 1,399 | 1,410 | 1,375 | 1,381 | -10 | -0.7% | 219,400 |
2019/08/21 | 1,384 | 1,393 | 1,366 | 1,391 | -8 | -0.6% | 145,400 |
2019/08/20 | 1,408 | 1,413 | 1,390 | 1,399 | -1 | -0.1% | 141,300 |
2019/08/19 | 1,404 | 1,422 | 1,397 | 1,400 | +10 | +0.7% | 107,500 |
2019/08/16 | 1,384 | 1,398 | 1,372 | 1,390 | +2 | +0.1% | 111,500 |
2019/08/15 | 1,358 | 1,390 | 1,351 | 1,388 | -19 | -1.4% | 142,700 |
2019/08/14 | 1,400 | 1,418 | 1,377 | 1,407 | +53 | +3.9% | 186,700 |
2019/08/13 | 1,351 | 1,363 | 1,336 | 1,354 | -57 | -4% | 292,400 |
2019/08/09 | 1,424 | 1,444 | 1,407 | 1,411 | -1 | -0.1% | 140,200 |
2019/08/08 | 1,411 | 1,426 | 1,390 | 1,412 | +5 | +0.4% | 201,000 |
1351~
1400
件表示中 / 3692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 | 98,500円 | -17.1% | -70.9% | 0.00% | 35.05倍 | 0.39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 |
鈴 木 | 159,500円 | +11.4% | +4.3% | 5.02% | 9.72倍 | 0.87倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
帝通工 | 226,500円 | +8.4% | +28.3% | 4.42% | 12.55倍 | 0.78倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、AV向けが軸 |
双葉電 | 50,900円 | -11.3% | - | 1.96% | - | 0.29倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は21年末撤退。海外販売比率はアジアなど6割 |
テックポイント | 270,900円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム