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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 3,765 | 3,775 | 3,715 | 3,720 | -10 | -0.3% | 163,000 |
| 2017/12/01 | 3,800 | 3,810 | 3,715 | 3,730 | -15 | -0.4% | 188,000 |
| 2017/11/30 | 3,820 | 3,835 | 3,730 | 3,745 | -145 | -3.7% | 361,600 |
| 2017/11/29 | 3,880 | 3,980 | 3,835 | 3,890 | +10 | +0.3% | 352,100 |
| 2017/11/28 | 4,040 | 4,040 | 3,865 | 3,880 | -210 | -5.1% | 284,700 |
| 2017/11/27 | 4,220 | 4,230 | 4,075 | 4,090 | -95 | -2.3% | 105,200 |
| 2017/11/24 | 4,200 | 4,210 | 4,150 | 4,185 | -30 | -0.7% | 88,000 |
| 2017/11/22 | 4,285 | 4,285 | 4,205 | 4,215 | -20 | -0.5% | 151,900 |
| 2017/11/21 | 4,260 | 4,300 | 4,215 | 4,235 | -10 | -0.2% | 103,500 |
| 2017/11/20 | 4,295 | 4,330 | 4,245 | 4,245 | -100 | -2.3% | 146,900 |
| 2017/11/17 | 4,360 | 4,385 | 4,295 | 4,345 | +25 | +0.6% | 156,300 |
| 2017/11/16 | 4,215 | 4,335 | 4,205 | 4,320 | +60 | +1.4% | 163,000 |
| 2017/11/15 | 4,420 | 4,435 | 4,235 | 4,260 | -195 | -4.4% | 203,000 |
| 2017/11/14 | 4,440 | 4,515 | 4,440 | 4,455 | -35 | -0.8% | 140,000 |
| 2017/11/13 | 4,520 | 4,550 | 4,470 | 4,490 | ±0 | ±0% | 178,800 |
| 2017/11/10 | 4,360 | 4,540 | 4,345 | 4,490 | +90 | +2% | 297,200 |
| 2017/11/09 | 4,460 | 4,490 | 4,310 | 4,400 | -20 | -0.5% | 376,300 |
| 2017/11/08 | 4,300 | 4,430 | 4,295 | 4,420 | +100 | +2.3% | 453,000 |
| 2017/11/07 | 4,200 | 4,335 | 4,170 | 4,320 | +75 | +1.8% | 340,200 |
| 2017/11/06 | 4,140 | 4,270 | 4,140 | 4,245 | +200 | +4.9% | 538,800 |
| 2017/11/02 | 3,960 | 4,045 | 3,955 | 4,045 | +105 | +2.7% | 297,900 |
| 2017/11/01 | 3,930 | 3,940 | 3,865 | 3,940 | +25 | +0.6% | 174,200 |
| 2017/10/31 | 3,890 | 3,940 | 3,860 | 3,915 | +10 | +0.3% | 99,600 |
| 2017/10/30 | 3,855 | 3,910 | 3,845 | 3,905 | +60 | +1.6% | 211,500 |
| 2017/10/27 | 3,795 | 3,845 | 3,775 | 3,845 | +90 | +2.4% | 179,900 |
| 2017/10/26 | 3,785 | 3,825 | 3,730 | 3,755 | +15 | +0.4% | 179,200 |
| 2017/10/25 | 3,775 | 3,800 | 3,720 | 3,740 | -45 | -1.2% | 292,200 |
| 2017/10/24 | 3,890 | 3,890 | 3,775 | 3,785 | -105 | -2.7% | 331,600 |
| 2017/10/23 | 3,875 | 3,945 | 3,850 | 3,890 | +45 | +1.2% | 217,400 |
| 2017/10/20 | 3,790 | 3,855 | 3,765 | 3,845 | +20 | +0.5% | 217,900 |
| 2017/10/19 | 3,805 | 3,895 | 3,795 | 3,825 | -35 | -0.9% | 198,100 |
| 2017/10/18 | 3,950 | 3,950 | 3,855 | 3,860 | -75 | -1.9% | 145,600 |
| 2017/10/17 | 3,845 | 3,945 | 3,840 | 3,935 | +80 | +2.1% | 248,000 |
| 2017/10/16 | 3,845 | 3,865 | 3,815 | 3,855 | +25 | +0.7% | 164,300 |
| 2017/10/13 | 3,830 | 3,840 | 3,775 | 3,830 | -10 | -0.3% | 219,800 |
| 2017/10/12 | 3,890 | 3,890 | 3,825 | 3,840 | -25 | -0.6% | 132,400 |
| 2017/10/11 | 3,930 | 3,930 | 3,830 | 3,865 | -80 | -2% | 195,000 |
| 2017/10/10 | 3,905 | 3,980 | 3,890 | 3,945 | +40 | +1% | 159,300 |
| 2017/10/06 | 3,890 | 3,910 | 3,815 | 3,905 | +75 | +2% | 170,700 |
| 2017/10/05 | 3,965 | 3,970 | 3,830 | 3,830 | -160 | -4% | 275,600 |
| 2017/10/04 | 4,000 | 4,015 | 3,940 | 3,990 | ±0 | ±0% | 172,500 |
| 2017/10/03 | 3,985 | 3,990 | 3,940 | 3,990 | +50 | +1.3% | 139,200 |
| 2017/10/02 | 4,010 | 4,015 | 3,915 | 3,940 | -50 | -1.3% | 221,300 |
| 2017/09/29 | 3,860 | 4,000 | 3,860 | 3,990 | +170 | +4.5% | 425,300 |
| 2017/09/28 | 3,855 | 3,900 | 3,800 | 3,820 | -20 | -0.5% | 291,100 |
| 2017/09/27 | 3,790 | 3,855 | 3,715 | 3,840 | +3,456 | +900% | 417,000 |
| 2017/09/26 | 388 | 389 | 382 | 384 | -7 | -1.8% | 1,616,000 |
| 2017/09/25 | 389 | 398 | 389 | 391 | +1 | +0.3% | 1,070,000 |
| 2017/09/22 | 400 | 401 | 382 | 390 | -13 | -3.2% | 3,462,000 |
| 2017/09/21 | 398 | 405 | 395 | 403 | +9 | +2.3% | 3,203,000 |
1901～
1950
件表示中 / 3784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 | 156,800円 | +19.0% | +269.9% | 1.28% | 7.60倍 | 0.82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 |
| 日本トリム | 467,000円 | +11.3% | +4.7% | 2.78% | 15.29倍 | 1.46倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 千代インテ | 318,000円 | -3.0% | -22.7% | 3.77% | 11.67倍 | 0.79倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ヨコオ | 147,800円 | +1.4% | -45.2% | 3.25% | 21.53倍 | 0.67倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| スミダコーポ | 106,100円 | 0.0% | +215.1% | 5.00% | 10.96倍 | 0.62倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
