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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/26 | 1,045 | 1,062 | 1,041 | 1,062 | +25 | +2.4% | 154,300 |
| 2024/09/25 | 1,030 | 1,049 | 1,020 | 1,037 | +18 | +1.8% | 370,200 |
| 2024/09/24 | 1,044 | 1,044 | 1,018 | 1,019 | -25 | -2.4% | 327,500 |
| 2024/09/20 | 1,072 | 1,090 | 1,041 | 1,044 | -39 | -3.6% | 518,900 |
| 2024/09/19 | 1,084 | 1,091 | 1,072 | 1,083 | +23 | +2.2% | 102,200 |
| 2024/09/18 | 1,068 | 1,069 | 1,050 | 1,060 | +11 | +1% | 98,400 |
| 2024/09/17 | 1,059 | 1,065 | 1,030 | 1,049 | -8 | -0.8% | 163,200 |
| 2024/09/13 | 1,065 | 1,076 | 1,057 | 1,057 | -17 | -1.6% | 105,500 |
| 2024/09/12 | 1,081 | 1,086 | 1,061 | 1,074 | +28 | +2.7% | 183,100 |
| 2024/09/11 | 1,071 | 1,073 | 1,034 | 1,046 | -27 | -2.5% | 252,600 |
| 2024/09/10 | 1,108 | 1,111 | 1,068 | 1,073 | -5 | -0.5% | 200,300 |
| 2024/09/09 | 1,068 | 1,079 | 1,053 | 1,078 | -23 | -2.1% | 283,200 |
| 2024/09/06 | 1,119 | 1,119 | 1,086 | 1,101 | -9 | -0.8% | 231,200 |
| 2024/09/05 | 1,129 | 1,143 | 1,106 | 1,110 | -24 | -2.1% | 249,100 |
| 2024/09/04 | 1,149 | 1,161 | 1,132 | 1,134 | -81 | -6.7% | 403,300 |
| 2024/09/03 | 1,212 | 1,230 | 1,207 | 1,215 | +3 | +0.2% | 103,500 |
| 2024/09/02 | 1,233 | 1,234 | 1,203 | 1,212 | +12 | +1% | 121,600 |
| 2024/08/30 | 1,192 | 1,204 | 1,185 | 1,200 | +10 | +0.8% | 129,800 |
| 2024/08/29 | 1,191 | 1,208 | 1,184 | 1,190 | -21 | -1.7% | 128,300 |
| 2024/08/28 | 1,211 | 1,213 | 1,185 | 1,211 | -8 | -0.7% | 161,700 |
| 2024/08/27 | 1,215 | 1,219 | 1,197 | 1,219 | +4 | +0.3% | 172,900 |
| 2024/08/26 | 1,248 | 1,248 | 1,209 | 1,215 | -36 | -2.9% | 177,200 |
| 2024/08/23 | 1,275 | 1,278 | 1,241 | 1,251 | -25 | -2% | 95,500 |
| 2024/08/22 | 1,270 | 1,286 | 1,266 | 1,276 | +14 | +1.1% | 152,700 |
| 2024/08/21 | 1,270 | 1,279 | 1,255 | 1,262 | -38 | -2.9% | 147,100 |
| 2024/08/20 | 1,289 | 1,312 | 1,287 | 1,300 | +41 | +3.3% | 211,400 |
| 2024/08/19 | 1,272 | 1,287 | 1,259 | 1,259 | -26 | -2% | 207,500 |
| 2024/08/16 | 1,282 | 1,292 | 1,270 | 1,285 | +57 | +4.6% | 279,200 |
| 2024/08/15 | 1,225 | 1,242 | 1,209 | 1,228 | +11 | +0.9% | 190,200 |
| 2024/08/14 | 1,190 | 1,227 | 1,186 | 1,217 | +44 | +3.8% | 202,500 |
| 2024/08/13 | 1,132 | 1,174 | 1,128 | 1,173 | +46 | +4.1% | 239,000 |
| 2024/08/09 | 1,150 | 1,163 | 1,096 | 1,127 | +9 | +0.8% | 407,100 |
| 2024/08/08 | 1,116 | 1,143 | 1,071 | 1,118 | -88 | -7.3% | 1,070,000 |
| 2024/08/07 | 1,154 | 1,245 | 1,144 | 1,206 | +3 | +0.2% | 458,300 |
| 2024/08/06 | 1,186 | 1,236 | 1,156 | 1,203 | +77 | +6.8% | 375,600 |
| 2024/08/05 | 1,232 | 1,251 | 1,111 | 1,126 | -176 | -13.5% | 643,700 |
| 2024/08/02 | 1,332 | 1,339 | 1,295 | 1,302 | -99 | -7.1% | 382,200 |
| 2024/08/01 | 1,463 | 1,463 | 1,393 | 1,401 | -67 | -4.6% | 315,100 |
| 2024/07/31 | 1,410 | 1,469 | 1,406 | 1,468 | +38 | +2.7% | 240,100 |
| 2024/07/30 | 1,422 | 1,433 | 1,403 | 1,430 | -9 | -0.6% | 228,800 |
| 2024/07/29 | 1,440 | 1,455 | 1,421 | 1,439 | +33 | +2.3% | 223,300 |
| 2024/07/26 | 1,412 | 1,437 | 1,406 | 1,406 | +3 | +0.2% | 249,900 |
| 2024/07/25 | 1,457 | 1,473 | 1,403 | 1,403 | -84 | -5.6% | 401,900 |
201～
250
件表示中 / 3754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 | 132,000円 | +19.0% | +269.9% | 1.52% | 6.40倍 | 0.69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 |
| 電子材料 | 233,100円 | +7.0% | -21.3% | 2.15% | 11.80倍 | 1.06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 |
| サクサ | 464,000円 | -2.2% | -35.4% | 5.17% | 17.97倍 | 0.88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 |
| 新電元 | 265,400円 | +2.3% | - | 2.45% | 15.22倍 | 0.41倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| ＳＥＭＩＴＥＣ | 239,500円 | -7.7% | -28.1% | 1.96% | 11.18倍 | 1.08倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
