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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 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 |
201～
250
件表示中 / 3783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 | 140,800円 | +19.0% | +269.9% | 1.42% | 6.83倍 | 0.74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 | 218,000円 | +4.1% | +5.7% | 4.04% | 11.24倍 | 1.16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 |
| かわでん | 741,000円 | +5.3% | -2.8% | 2.56% | 14.13倍 | 1.34倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 双葉電 | 65,700円 | -4.4% | - | 1.52% | 17.42倍 | 0.36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 |
| ＳＥＭＩＴＥＣ | 237,100円 | -7.7% | -28.1% | 1.98% | 10.82倍 | 1.04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
