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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 326 | 326 | 319 | 320 | +2 | +0.6% | 1,703,000 |
| 2010/10/13 | 330 | 334 | 316 | 318 | -12 | -3.6% | 2,359,000 |
| 2010/10/12 | 347 | 348 | 329 | 330 | -20 | -5.7% | 1,807,000 |
| 2010/10/08 | 347 | 352 | 346 | 350 | -2 | -0.6% | 535,000 |
| 2010/10/07 | 346 | 355 | 346 | 352 | +2 | +0.6% | 571,000 |
| 2010/10/06 | 347 | 352 | 345 | 350 | +11 | +3.2% | 1,097,000 |
| 2010/10/05 | 335 | 343 | 334 | 339 | +2 | +0.6% | 967,000 |
| 2010/10/04 | 344 | 345 | 336 | 337 | -7 | -2% | 936,000 |
| 2010/10/01 | 345 | 347 | 341 | 344 | ±0 | ±0% | 678,000 |
| 2010/09/30 | 353 | 355 | 343 | 344 | -12 | -3.4% | 1,251,000 |
| 2010/09/29 | 354 | 360 | 351 | 356 | -1 | -0.3% | 1,611,000 |
| 2010/09/28 | 363 | 365 | 354 | 357 | -11 | -3% | 1,158,000 |
| 2010/09/27 | 364 | 368 | 362 | 368 | +10 | +2.8% | 766,000 |
| 2010/09/24 | 362 | 366 | 355 | 358 | -8 | -2.2% | 1,167,000 |
| 2010/09/22 | 374 | 377 | 365 | 366 | -12 | -3.2% | 1,238,000 |
| 2010/09/21 | 375 | 380 | 373 | 378 | +10 | +2.7% | 2,181,000 |
| 2010/09/17 | 363 | 370 | 359 | 368 | +8 | +2.2% | 1,619,000 |
| 2010/09/16 | 368 | 368 | 357 | 360 | -4 | -1.1% | 1,230,000 |
| 2010/09/15 | 350 | 370 | 349 | 364 | +10 | +2.8% | 1,870,000 |
| 2010/09/14 | 360 | 360 | 351 | 354 | -3 | -0.8% | 846,000 |
| 2010/09/13 | 358 | 361 | 356 | 357 | +3 | +0.8% | 591,000 |
| 2010/09/10 | 351 | 356 | 350 | 354 | +6 | +1.7% | 846,000 |
| 2010/09/09 | 346 | 351 | 344 | 348 | +5 | +1.5% | 831,000 |
| 2010/09/08 | 348 | 351 | 339 | 343 | -13 | -3.7% | 1,005,000 |
| 2010/09/07 | 359 | 367 | 355 | 356 | -7 | -1.9% | 1,266,000 |
| 2010/09/06 | 358 | 364 | 355 | 363 | +11 | +3.1% | 1,031,000 |
| 2010/09/03 | 340 | 354 | 339 | 352 | +12 | +3.5% | 1,651,000 |
| 2010/09/02 | 343 | 345 | 335 | 340 | +2 | +0.6% | 1,083,000 |
| 2010/09/01 | 336 | 341 | 334 | 338 | +3 | +0.9% | 1,260,000 |
| 2010/08/31 | 333 | 344 | 332 | 335 | -6 | -1.8% | 1,996,000 |
| 2010/08/30 | 349 | 352 | 338 | 341 | +3 | +0.9% | 1,810,000 |
| 2010/08/27 | 327 | 340 | 326 | 338 | +9 | +2.7% | 1,894,000 |
| 2010/08/26 | 335 | 338 | 327 | 329 | -3 | -0.9% | 1,505,000 |
| 2010/08/25 | 325 | 339 | 323 | 332 | -1 | -0.3% | 1,995,000 |
| 2010/08/24 | 342 | 343 | 333 | 333 | -16 | -4.6% | 1,765,000 |
| 2010/08/23 | 353 | 358 | 347 | 349 | -7 | -2% | 2,126,000 |
| 2010/08/20 | 353 | 364 | 352 | 356 | -5 | -1.4% | 2,367,000 |
| 2010/08/19 | 349 | 364 | 349 | 361 | +13 | +3.7% | 3,174,000 |
| 2010/08/18 | 347 | 351 | 343 | 348 | +1 | +0.3% | 3,051,000 |
| 2010/08/17 | 333 | 349 | 333 | 347 | +9 | +2.7% | 3,007,000 |
| 2010/08/16 | 342 | 342 | 333 | 338 | -8 | -2.3% | 1,927,000 |
| 2010/08/13 | 345 | 349 | 336 | 346 | ±0 | ±0% | 2,497,000 |
| 2010/08/12 | 340 | 346 | 333 | 346 | -4 | -1.1% | 3,256,000 |
| 2010/08/11 | 362 | 362 | 349 | 350 | -13 | -3.6% | 2,589,000 |
| 2010/08/10 | 381 | 381 | 360 | 363 | -17 | -4.5% | 4,096,000 |
| 2010/08/09 | 379 | 384 | 376 | 380 | -6 | -1.6% | 1,679,000 |
| 2010/08/06 | 380 | 389 | 371 | 386 | +6 | +1.6% | 2,484,000 |
| 2010/08/05 | 392 | 393 | 376 | 380 | -4 | -1% | 3,483,000 |
| 2010/08/04 | 399 | 402 | 382 | 384 | -16 | -4% | 4,146,000 |
| 2010/08/03 | 433 | 433 | 392 | 400 | -22 | -5.2% | 8,741,000 |
3651～
3700
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
