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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,975 | 1,978 | 1,894 | 1,896 | -77 | -3.9% | 337,000 |
2021/03/22 | 1,982 | 1,990 | 1,936 | 1,973 | +6 | +0.3% | 163,700 |
2021/03/19 | 1,922 | 1,967 | 1,902 | 1,967 | +10 | +0.5% | 301,000 |
2021/03/18 | 1,912 | 1,966 | 1,909 | 1,957 | +76 | +4% | 312,000 |
2021/03/17 | 1,952 | 1,952 | 1,873 | 1,881 | -52 | -2.7% | 494,500 |
2021/03/16 | 1,938 | 1,949 | 1,900 | 1,933 | -25 | -1.3% | 307,200 |
2021/03/15 | 1,866 | 1,958 | 1,866 | 1,958 | +110 | +6% | 418,000 |
2021/03/12 | 1,853 | 1,864 | 1,828 | 1,848 | +10 | +0.5% | 240,400 |
2021/03/11 | 1,798 | 1,855 | 1,786 | 1,838 | +45 | +2.5% | 359,700 |
2021/03/10 | 1,768 | 1,822 | 1,748 | 1,793 | +41 | +2.3% | 396,600 |
2021/03/09 | 1,747 | 1,758 | 1,716 | 1,752 | +29 | +1.7% | 249,700 |
2021/03/08 | 1,764 | 1,785 | 1,719 | 1,723 | -14 | -0.8% | 187,000 |
2021/03/05 | 1,715 | 1,739 | 1,661 | 1,737 | -3 | -0.2% | 324,200 |
2021/03/04 | 1,749 | 1,763 | 1,711 | 1,740 | -40 | -2.2% | 220,600 |
2021/03/03 | 1,741 | 1,787 | 1,731 | 1,780 | +37 | +2.1% | 154,800 |
2021/03/02 | 1,788 | 1,800 | 1,727 | 1,743 | -38 | -2.1% | 234,400 |
2021/03/01 | 1,750 | 1,781 | 1,732 | 1,781 | +66 | +3.8% | 300,900 |
2021/02/26 | 1,797 | 1,797 | 1,714 | 1,715 | -105 | -5.8% | 511,600 |
2021/02/25 | 1,858 | 1,860 | 1,818 | 1,820 | +2 | +0.1% | 174,000 |
2021/02/24 | 1,853 | 1,859 | 1,813 | 1,818 | -29 | -1.6% | 252,300 |
2021/02/22 | 1,851 | 1,904 | 1,844 | 1,847 | +11 | +0.6% | 339,000 |
2021/02/19 | 1,792 | 1,845 | 1,784 | 1,836 | +44 | +2.5% | 346,600 |
2021/02/18 | 1,825 | 1,863 | 1,768 | 1,792 | +27 | +1.5% | 485,300 |
2021/02/17 | 1,716 | 1,770 | 1,701 | 1,765 | +49 | +2.9% | 292,400 |
2021/02/16 | 1,782 | 1,787 | 1,711 | 1,716 | -42 | -2.4% | 350,700 |
2021/02/15 | 1,766 | 1,805 | 1,755 | 1,758 | +5 | +0.3% | 363,500 |
2021/02/12 | 1,765 | 1,766 | 1,737 | 1,753 | +5 | +0.3% | 217,000 |
2021/02/10 | 1,764 | 1,786 | 1,741 | 1,748 | -12 | -0.7% | 317,800 |
2021/02/09 | 1,748 | 1,778 | 1,740 | 1,760 | +24 | +1.4% | 361,500 |
2021/02/08 | 1,736 | 1,754 | 1,715 | 1,736 | +3 | +0.2% | 476,700 |
2021/02/05 | 1,861 | 1,872 | 1,724 | 1,733 | -111 | -6% | 825,900 |
2021/02/04 | 1,933 | 1,939 | 1,841 | 1,844 | -204 | -10% | 913,100 |
2021/02/03 | 2,024 | 2,051 | 2,000 | 2,048 | +54 | +2.7% | 352,300 |
2021/02/02 | 1,983 | 2,009 | 1,941 | 1,994 | +3 | +0.2% | 278,700 |
2021/02/01 | 1,923 | 1,997 | 1,892 | 1,991 | +63 | +3.3% | 220,600 |
2021/01/29 | 2,030 | 2,034 | 1,921 | 1,928 | -96 | -4.7% | 307,100 |
2021/01/28 | 1,913 | 2,035 | 1,907 | 2,024 | +56 | +2.8% | 641,500 |
2021/01/27 | 1,969 | 2,022 | 1,961 | 1,968 | +26 | +1.3% | 199,000 |
2021/01/26 | 1,998 | 2,000 | 1,926 | 1,942 | -34 | -1.7% | 174,600 |
2021/01/25 | 1,945 | 1,980 | 1,902 | 1,976 | +35 | +1.8% | 263,200 |
2021/01/22 | 1,970 | 1,996 | 1,939 | 1,941 | -19 | -1% | 229,700 |
2021/01/21 | 2,004 | 2,019 | 1,959 | 1,960 | -10 | -0.5% | 174,700 |
2021/01/20 | 1,988 | 2,005 | 1,942 | 1,970 | +16 | +0.8% | 197,100 |
2021/01/19 | 1,948 | 1,961 | 1,922 | 1,954 | +6 | +0.3% | 166,000 |
2021/01/18 | 1,983 | 1,986 | 1,942 | 1,948 | -55 | -2.7% | 147,600 |
2021/01/15 | 2,094 | 2,107 | 2,003 | 2,003 | -46 | -2.2% | 243,100 |
2021/01/14 | 2,110 | 2,125 | 2,032 | 2,049 | -37 | -1.8% | 294,600 |
2021/01/13 | 2,086 | 2,134 | 2,070 | 2,086 | +9 | +0.4% | 293,700 |
2021/01/12 | 1,990 | 2,087 | 1,984 | 2,077 | +55 | +2.7% | 299,300 |
2021/01/08 | 1,943 | 2,024 | 1,943 | 2,022 | +98 | +5.1% | 401,400 |
901~
950
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