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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 936 | 940 | 923 | 928 | +3 | +0.3% | 123,200 |
| 2025/01/20 | 906 | 930 | 905 | 925 | +27 | +3% | 131,100 |
| 2025/01/17 | 891 | 899 | 877 | 898 | +2 | +0.2% | 175,500 |
| 2025/01/16 | 902 | 903 | 888 | 896 | +1 | +0.1% | 202,800 |
| 2025/01/15 | 914 | 914 | 893 | 895 | -6 | -0.7% | 155,400 |
| 2025/01/14 | 917 | 918 | 896 | 901 | -23 | -2.5% | 197,700 |
| 2025/01/10 | 919 | 929 | 918 | 924 | -7 | -0.8% | 157,500 |
| 2025/01/09 | 948 | 951 | 930 | 931 | -14 | -1.5% | 142,100 |
| 2025/01/08 | 955 | 965 | 945 | 945 | -16 | -1.7% | 153,700 |
| 2025/01/07 | 958 | 964 | 947 | 961 | +14 | +1.5% | 132,000 |
| 2025/01/06 | 974 | 982 | 946 | 947 | -27 | -2.8% | 192,700 |
| 2024/12/30 | 970 | 994 | 970 | 974 | ±0 | ±0% | 128,600 |
| 2024/12/27 | 965 | 980 | 958 | 974 | +12 | +1.2% | 203,700 |
| 2024/12/26 | 962 | 980 | 960 | 962 | +2 | +0.2% | 196,200 |
| 2024/12/25 | 960 | 963 | 950 | 960 | +3 | +0.3% | 166,700 |
| 2024/12/24 | 949 | 961 | 945 | 957 | +12 | +1.3% | 210,900 |
| 2024/12/23 | 948 | 954 | 938 | 945 | +1 | +0.1% | 206,000 |
| 2024/12/20 | 937 | 963 | 937 | 944 | +12 | +1.3% | 246,000 |
| 2024/12/19 | 915 | 938 | 907 | 932 | -13 | -1.4% | 319,800 |
| 2024/12/18 | 961 | 975 | 944 | 945 | -21 | -2.2% | 334,100 |
| 2024/12/17 | 966 | 973 | 961 | 966 | +8 | +0.8% | 256,200 |
| 2024/12/16 | 988 | 990 | 958 | 958 | -24 | -2.4% | 373,600 |
| 2024/12/13 | 968 | 995 | 966 | 982 | +9 | +0.9% | 247,000 |
| 2024/12/12 | 989 | 990 | 967 | 973 | -11 | -1.1% | 434,000 |
| 2024/12/11 | 1,000 | 1,003 | 976 | 984 | -22 | -2.2% | 618,300 |
| 2024/12/10 | 1,053 | 1,055 | 1,001 | 1,006 | -77 | -7.1% | 695,400 |
| 2024/12/09 | 1,070 | 1,097 | 1,065 | 1,083 | +19 | +1.8% | 134,500 |
| 2024/12/06 | 1,070 | 1,072 | 1,051 | 1,064 | -6 | -0.6% | 113,600 |
| 2024/12/05 | 1,063 | 1,074 | 1,053 | 1,070 | +11 | +1% | 129,800 |
| 2024/12/04 | 1,090 | 1,092 | 1,053 | 1,059 | -33 | -3% | 166,600 |
| 2024/12/03 | 1,097 | 1,113 | 1,092 | 1,092 | +4 | +0.4% | 157,200 |
| 2024/12/02 | 1,087 | 1,093 | 1,079 | 1,088 | +2 | +0.2% | 108,000 |
| 2024/11/29 | 1,109 | 1,109 | 1,083 | 1,086 | -23 | -2.1% | 124,900 |
| 2024/11/28 | 1,084 | 1,111 | 1,084 | 1,109 | +15 | +1.4% | 102,400 |
| 2024/11/27 | 1,125 | 1,127 | 1,085 | 1,094 | -27 | -2.4% | 173,500 |
| 2024/11/26 | 1,139 | 1,149 | 1,115 | 1,121 | -18 | -1.6% | 145,400 |
| 2024/11/25 | 1,149 | 1,165 | 1,139 | 1,139 | +4 | +0.4% | 186,500 |
| 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 |
51～
100
件表示中 / 3673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 | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32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 |
| ヘリオステクノＨ | 81,600円 | -7.1% | -49.5% | 4.29% | 26.92倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 291,600円 | +5.0% | -6.0% | 5.66% | 5.28倍 | 0.60倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 協立電機 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
