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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 448 | 457 | 447 | 452 | +8 | +1.8% | 2,763,000 |
| 2017/07/19 | 447 | 448 | 441 | 444 | -3 | -0.7% | 1,783,000 |
| 2017/07/18 | 448 | 456 | 444 | 447 | -1 | -0.2% | 2,188,000 |
| 2017/07/14 | 445 | 452 | 441 | 448 | +3 | +0.7% | 1,807,000 |
| 2017/07/13 | 452 | 452 | 443 | 445 | -8 | -1.8% | 2,424,000 |
| 2017/07/12 | 456 | 460 | 452 | 453 | -4 | -0.9% | 1,999,000 |
| 2017/07/11 | 468 | 468 | 456 | 457 | -11 | -2.4% | 3,466,000 |
| 2017/07/10 | 465 | 475 | 462 | 468 | +12 | +2.6% | 3,211,000 |
| 2017/07/07 | 445 | 456 | 442 | 456 | +4 | +0.9% | 3,182,000 |
| 2017/07/06 | 440 | 453 | 437 | 452 | +14 | +3.2% | 4,428,000 |
| 2017/07/05 | 424 | 439 | 422 | 438 | +11 | +2.6% | 2,737,000 |
| 2017/07/04 | 424 | 438 | 423 | 427 | +7 | +1.7% | 6,027,000 |
| 2017/07/03 | 409 | 421 | 409 | 420 | +14 | +3.4% | 3,294,000 |
| 2017/06/30 | 402 | 407 | 401 | 406 | -5 | -1.2% | 2,555,000 |
| 2017/06/29 | 406 | 411 | 401 | 411 | +10 | +2.5% | 2,840,000 |
| 2017/06/28 | 409 | 411 | 399 | 401 | -15 | -3.6% | 2,494,000 |
| 2017/06/27 | 418 | 418 | 409 | 416 | -2 | -0.5% | 2,843,000 |
| 2017/06/26 | 403 | 419 | 398 | 418 | +26 | +6.6% | 4,702,000 |
| 2017/06/23 | 398 | 398 | 387 | 392 | -4 | -1% | 3,007,000 |
| 2017/06/22 | 401 | 403 | 396 | 396 | -3 | -0.8% | 1,605,000 |
| 2017/06/21 | 398 | 402 | 396 | 399 | -6 | -1.5% | 1,695,000 |
| 2017/06/20 | 398 | 410 | 398 | 405 | +17 | +4.4% | 3,427,000 |
| 2017/06/19 | 385 | 389 | 381 | 388 | +4 | +1% | 1,976,000 |
| 2017/06/16 | 393 | 396 | 383 | 384 | -7 | -1.8% | 3,161,000 |
| 2017/06/15 | 403 | 403 | 387 | 391 | -11 | -2.7% | 4,431,000 |
| 2017/06/14 | 418 | 420 | 401 | 402 | -8 | -2% | 4,071,000 |
| 2017/06/13 | 418 | 419 | 408 | 410 | -11 | -2.6% | 2,644,000 |
| 2017/06/12 | 421 | 425 | 409 | 421 | -6 | -1.4% | 3,016,000 |
| 2017/06/09 | 407 | 427 | 407 | 427 | +20 | +4.9% | 6,601,000 |
| 2017/06/08 | 399 | 407 | 392 | 407 | +8 | +2% | 4,518,000 |
| 2017/06/07 | 380 | 399 | 379 | 399 | +17 | +4.5% | 3,035,000 |
| 2017/06/06 | 388 | 388 | 381 | 382 | -8 | -2.1% | 2,258,000 |
| 2017/06/05 | 399 | 402 | 390 | 390 | -9 | -2.3% | 1,998,000 |
| 2017/06/02 | 395 | 400 | 394 | 399 | +6 | +1.5% | 2,841,000 |
| 2017/06/01 | 398 | 400 | 391 | 393 | -3 | -0.8% | 2,572,000 |
| 2017/05/31 | 395 | 400 | 392 | 396 | +2 | +0.5% | 5,868,000 |
| 2017/05/30 | 386 | 394 | 380 | 394 | +10 | +2.6% | 2,215,000 |
| 2017/05/29 | 378 | 388 | 376 | 384 | +6 | +1.6% | 2,092,000 |
| 2017/05/26 | 387 | 387 | 376 | 378 | -3 | -0.8% | 1,566,000 |
| 2017/05/25 | 389 | 389 | 376 | 381 | +7 | +1.9% | 2,773,000 |
| 2017/05/24 | 369 | 375 | 367 | 374 | +11 | +3% | 2,250,000 |
| 2017/05/23 | 365 | 366 | 356 | 363 | -1 | -0.3% | 1,425,000 |
| 2017/05/22 | 372 | 373 | 362 | 364 | +2 | +0.6% | 1,870,000 |
| 2017/05/19 | 363 | 365 | 358 | 362 | +3 | +0.8% | 1,690,000 |
| 2017/05/18 | 353 | 360 | 351 | 359 | -10 | -2.7% | 2,846,000 |
| 2017/05/17 | 373 | 373 | 364 | 369 | +1 | +0.3% | 1,852,000 |
| 2017/05/16 | 373 | 376 | 367 | 368 | ±0 | ±0% | 1,861,000 |
| 2017/05/15 | 383 | 385 | 368 | 368 | -22 | -5.6% | 2,878,000 |
| 2017/05/12 | 401 | 401 | 384 | 390 | -2 | -0.5% | 3,244,000 |
| 2017/05/11 | 400 | 400 | 392 | 392 | -8 | -2% | 1,716,000 |
1901～
1950
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
