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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 450 | 450 | 429 | 431 | -12 | -2.7% | 3,386,000 |
| 2010/06/15 | 442 | 449 | 441 | 443 | -5 | -1.1% | 1,303,000 |
| 2010/06/14 | 435 | 452 | 433 | 448 | +15 | +3.5% | 5,925,000 |
| 2010/06/11 | 428 | 436 | 425 | 433 | +13 | +3.1% | 3,853,000 |
| 2010/06/10 | 407 | 420 | 402 | 420 | +20 | +5% | 4,561,000 |
| 2010/06/09 | 409 | 414 | 389 | 400 | -10 | -2.4% | 5,255,000 |
| 2010/06/08 | 395 | 417 | 395 | 410 | +18 | +4.6% | 5,694,000 |
| 2010/06/07 | 381 | 400 | 378 | 392 | ±0 | ±0% | 4,128,000 |
| 2010/06/04 | 397 | 408 | 385 | 392 | +3 | +0.8% | 4,767,000 |
| 2010/06/03 | 371 | 390 | 369 | 389 | +34 | +9.6% | 5,434,000 |
| 2010/06/02 | 358 | 367 | 351 | 355 | -9 | -2.5% | 1,190,000 |
| 2010/06/01 | 371 | 372 | 360 | 364 | -7 | -1.9% | 948,000 |
| 2010/05/31 | 370 | 379 | 367 | 371 | +1 | +0.3% | 1,997,000 |
| 2010/05/28 | 355 | 376 | 355 | 370 | +26 | +7.6% | 3,481,000 |
| 2010/05/27 | 323 | 345 | 321 | 344 | +17 | +5.2% | 1,434,000 |
| 2010/05/26 | 326 | 330 | 316 | 327 | +5 | +1.6% | 1,232,000 |
| 2010/05/25 | 335 | 338 | 320 | 322 | -16 | -4.7% | 1,338,000 |
| 2010/05/24 | 339 | 345 | 328 | 338 | +1 | +0.3% | 1,098,000 |
| 2010/05/21 | 330 | 337 | 328 | 337 | -4 | -1.2% | 1,116,000 |
| 2010/05/20 | 343 | 351 | 336 | 341 | -9 | -2.6% | 896,000 |
| 2010/05/19 | 338 | 352 | 323 | 350 | +4 | +1.2% | 1,761,000 |
| 2010/05/18 | 369 | 369 | 343 | 346 | -19 | -5.2% | 1,524,000 |
| 2010/05/17 | 370 | 373 | 354 | 365 | -12 | -3.2% | 1,749,000 |
| 2010/05/14 | 375 | 383 | 375 | 377 | -2 | -0.5% | 1,186,000 |
| 2010/05/13 | 376 | 383 | 375 | 379 | +9 | +2.4% | 2,331,000 |
| 2010/05/12 | 372 | 384 | 368 | 370 | -1 | -0.3% | 1,661,000 |
| 2010/05/11 | 384 | 386 | 367 | 371 | -5 | -1.3% | 2,607,000 |
| 2010/05/10 | 377 | 388 | 353 | 376 | ±0 | ±0% | 3,856,000 |
| 2010/05/07 | 380 | 383 | 366 | 376 | -9 | -2.3% | 2,743,000 |
| 2010/05/06 | 385 | 390 | 382 | 385 | -8 | -2% | 1,267,000 |
| 2010/04/30 | 391 | 396 | 390 | 393 | +7 | +1.8% | 1,361,000 |
| 2010/04/28 | 384 | 394 | 384 | 386 | -8 | -2% | 1,137,000 |
| 2010/04/27 | 391 | 394 | 387 | 394 | +4 | +1% | 731,000 |
| 2010/04/26 | 390 | 394 | 389 | 390 | +1 | +0.3% | 672,000 |
| 2010/04/23 | 389 | 395 | 383 | 389 | +2 | +0.5% | 1,340,000 |
| 2010/04/22 | 381 | 389 | 377 | 387 | +2 | +0.5% | 1,216,000 |
| 2010/04/21 | 375 | 386 | 371 | 385 | +15 | +4.1% | 1,362,000 |
| 2010/04/20 | 377 | 381 | 367 | 370 | -7 | -1.9% | 818,000 |
| 2010/04/19 | 375 | 381 | 373 | 377 | -6 | -1.6% | 916,000 |
| 2010/04/16 | 391 | 391 | 382 | 383 | -8 | -2% | 1,134,000 |
| 2010/04/15 | 387 | 397 | 386 | 391 | +7 | +1.8% | 1,973,000 |
| 2010/04/14 | 397 | 397 | 382 | 384 | +10 | +2.7% | 3,139,000 |
| 2010/04/13 | 374 | 379 | 371 | 374 | +6 | +1.6% | 1,588,000 |
| 2010/04/12 | 376 | 381 | 367 | 368 | -6 | -1.6% | 1,653,000 |
| 2010/04/09 | 368 | 379 | 368 | 374 | +6 | +1.6% | 1,695,000 |
| 2010/04/08 | 372 | 375 | 366 | 368 | -9 | -2.4% | 1,335,000 |
| 2010/04/07 | 383 | 386 | 374 | 377 | -2 | -0.5% | 1,615,000 |
| 2010/04/06 | 390 | 392 | 376 | 379 | -15 | -3.8% | 1,682,000 |
| 2010/04/05 | 384 | 395 | 383 | 394 | +14 | +3.7% | 1,794,000 |
| 2010/04/02 | 370 | 385 | 369 | 380 | +12 | +3.3% | 2,388,000 |
3401～
3450
件表示中 / 3451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 | 162,400円 | -5.5% | -18.1% | 0.00% | - | 1.14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 |
| エスケーエレク | 328,000円 | +7.1% | +3.5% | 5.09% | 9.73倍 | 1.08倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| 電子材料 | 288,000円 | -22.5% | -85.0% | 1.39% | 93.26倍 | 1.49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 |
| 東光高岳 | 211,800円 | -2.2% | -47.6% | 2.36% | 13.59倍 | 0.58倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| Ａｂａｌａｎｃｅ | 196,300円 | +17.0% | +12.6% | 0.41% | 4.88倍 | 2.15倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
