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 |
|---|---|---|---|---|---|---|---|
| 2024/12/09 | 1,070 | 1,097 | 1,065 | 1,083 | +19 | +1.8% | 134,500 |
| 2024/12/06 | 1,070 | 1,072 | 1,051 | 1,064 | -6 | -0.6% | 113,600 |
| 2024/12/05 | 1,063 | 1,074 | 1,053 | 1,070 | +11 | +1% | 129,800 |
| 2024/12/04 | 1,090 | 1,092 | 1,053 | 1,059 | -33 | -3% | 166,600 |
| 2024/12/03 | 1,097 | 1,113 | 1,092 | 1,092 | +4 | +0.4% | 157,200 |
| 2024/12/02 | 1,087 | 1,093 | 1,079 | 1,088 | +2 | +0.2% | 108,000 |
| 2024/11/29 | 1,109 | 1,109 | 1,083 | 1,086 | -23 | -2.1% | 124,900 |
| 2024/11/28 | 1,084 | 1,111 | 1,084 | 1,109 | +15 | +1.4% | 102,400 |
| 2024/11/27 | 1,125 | 1,127 | 1,085 | 1,094 | -27 | -2.4% | 173,500 |
| 2024/11/26 | 1,139 | 1,149 | 1,115 | 1,121 | -18 | -1.6% | 145,400 |
| 2024/11/25 | 1,149 | 1,165 | 1,139 | 1,139 | +4 | +0.4% | 186,500 |
| 2024/11/22 | 1,146 | 1,154 | 1,123 | 1,135 | -11 | -1% | 150,900 |
| 2024/11/21 | 1,137 | 1,157 | 1,137 | 1,146 | +9 | +0.8% | 131,600 |
| 2024/11/20 | 1,149 | 1,157 | 1,132 | 1,137 | -11 | -1% | 210,400 |
| 2024/11/19 | 1,143 | 1,158 | 1,126 | 1,148 | +7 | +0.6% | 158,300 |
| 2024/11/18 | 1,146 | 1,153 | 1,126 | 1,141 | -2 | -0.2% | 191,000 |
| 2024/11/15 | 1,113 | 1,155 | 1,107 | 1,143 | +35 | +3.2% | 205,600 |
| 2024/11/14 | 1,144 | 1,149 | 1,105 | 1,108 | -47 | -4.1% | 391,300 |
| 2024/11/13 | 1,153 | 1,178 | 1,153 | 1,155 | +2 | +0.2% | 242,600 |
| 2024/11/12 | 1,145 | 1,168 | 1,145 | 1,153 | +9 | +0.8% | 245,500 |
| 2024/11/11 | 1,125 | 1,149 | 1,109 | 1,144 | +8 | +0.7% | 195,200 |
| 2024/11/08 | 1,167 | 1,180 | 1,136 | 1,136 | -38 | -3.2% | 308,200 |
| 2024/11/07 | 1,135 | 1,178 | 1,133 | 1,174 | +55 | +4.9% | 364,200 |
| 2024/11/06 | 1,086 | 1,152 | 1,086 | 1,119 | +3 | +0.3% | 597,200 |
| 2024/11/05 | 1,100 | 1,120 | 1,090 | 1,116 | +38 | +3.5% | 346,900 |
| 2024/11/01 | 1,063 | 1,085 | 1,063 | 1,078 | +3 | +0.3% | 265,800 |
| 2024/10/31 | 1,068 | 1,080 | 1,053 | 1,075 | -5 | -0.5% | 238,100 |
| 2024/10/30 | 1,085 | 1,099 | 1,080 | 1,080 | +1 | +0.1% | 466,700 |
| 2024/10/29 | 1,088 | 1,089 | 1,075 | 1,079 | -3 | -0.3% | 172,200 |
| 2024/10/28 | 1,072 | 1,097 | 1,067 | 1,082 | +13 | +1.2% | 294,700 |
| 2024/10/25 | 1,074 | 1,080 | 1,060 | 1,069 | -5 | -0.5% | 132,200 |
| 2024/10/24 | 1,064 | 1,086 | 1,046 | 1,074 | -1 | -0.1% | 195,300 |
| 2024/10/23 | 1,080 | 1,105 | 1,075 | 1,075 | -7 | -0.6% | 152,400 |
| 2024/10/22 | 1,085 | 1,111 | 1,073 | 1,082 | +2 | +0.2% | 217,100 |
| 2024/10/21 | 1,052 | 1,080 | 1,044 | 1,080 | +33 | +3.2% | 112,700 |
| 2024/10/18 | 1,050 | 1,053 | 1,038 | 1,047 | -3 | -0.3% | 108,200 |
| 2024/10/17 | 1,061 | 1,061 | 1,048 | 1,050 | -3 | -0.3% | 96,300 |
| 2024/10/16 | 1,060 | 1,072 | 1,045 | 1,053 | -28 | -2.6% | 151,300 |
| 2024/10/15 | 1,084 | 1,091 | 1,074 | 1,081 | +3 | +0.3% | 155,800 |
| 2024/10/11 | 1,074 | 1,090 | 1,067 | 1,078 | -9 | -0.8% | 114,000 |
| 2024/10/10 | 1,102 | 1,102 | 1,082 | 1,087 | +3 | +0.3% | 125,400 |
| 2024/10/09 | 1,050 | 1,111 | 1,047 | 1,084 | +43 | +4.1% | 469,200 |
| 2024/10/08 | 1,061 | 1,061 | 1,036 | 1,041 | -31 | -2.9% | 200,700 |
| 2024/10/07 | 1,079 | 1,079 | 1,058 | 1,072 | +12 | +1.1% | 151,900 |
| 2024/10/04 | 1,084 | 1,089 | 1,056 | 1,060 | -16 | -1.5% | 184,800 |
| 2024/10/03 | 1,067 | 1,083 | 1,055 | 1,076 | +37 | +3.6% | 193,800 |
| 2024/10/02 | 1,051 | 1,056 | 1,036 | 1,039 | -29 | -2.7% | 186,300 |
| 2024/10/01 | 1,061 | 1,081 | 1,053 | 1,068 | +23 | +2.2% | 298,600 |
| 2024/09/30 | 1,038 | 1,060 | 1,038 | 1,045 | -52 | -4.7% | 236,000 |
| 2024/09/27 | 1,070 | 1,097 | 1,069 | 1,097 | +35 | +3.3% | 234,100 |
151～
200
件表示中 / 3747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 | 119,200円 | +19.0% | +269.9% | 1.68% | 5.78倍 | 0.63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 |
| 双葉電 | 63,000円 | -4.4% | - | 1.59% | 16.70倍 | 0.35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 |
| 鈴 木 | 185,100円 | +17.9% | +11.6% | 4.59% | 9.99倍 | 1.01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 |
| サクサ | 416,500円 | -2.2% | -35.4% | 5.76% | 16.08倍 | 0.78倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 日本ＣＭＫ | 35,900円 | +0.5% | -38.6% | 2.79% | 12.79倍 | 0.32倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
