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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 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 |
1～
50
件表示中 / 3586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 | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06倍 | 0.45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 |
| 新電元 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04倍 | 0.38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 |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
