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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,691 | 1,720 | 1,689 | 1,691 | ±0 | ±0% | 143,200 |
2019/07/29 | 1,707 | 1,716 | 1,680 | 1,691 | -16 | -0.9% | 175,400 |
2019/07/26 | 1,720 | 1,724 | 1,667 | 1,707 | -28 | -1.6% | 221,200 |
2019/07/25 | 1,730 | 1,735 | 1,709 | 1,735 | +18 | +1% | 186,900 |
2019/07/24 | 1,707 | 1,731 | 1,701 | 1,717 | +31 | +1.8% | 217,700 |
2019/07/23 | 1,660 | 1,691 | 1,655 | 1,686 | +40 | +2.4% | 147,200 |
2019/07/22 | 1,620 | 1,647 | 1,612 | 1,646 | +26 | +1.6% | 115,400 |
2019/07/19 | 1,593 | 1,637 | 1,582 | 1,620 | +46 | +2.9% | 195,200 |
2019/07/18 | 1,613 | 1,624 | 1,569 | 1,574 | -72 | -4.4% | 265,900 |
2019/07/17 | 1,650 | 1,669 | 1,632 | 1,646 | -11 | -0.7% | 125,400 |
2019/07/16 | 1,665 | 1,697 | 1,651 | 1,657 | ±0 | ±0% | 157,400 |
2019/07/12 | 1,686 | 1,694 | 1,656 | 1,657 | -29 | -1.7% | 161,200 |
2019/07/11 | 1,691 | 1,695 | 1,671 | 1,686 | +3 | +0.2% | 105,300 |
2019/07/10 | 1,675 | 1,693 | 1,662 | 1,683 | -10 | -0.6% | 155,100 |
2019/07/09 | 1,692 | 1,705 | 1,668 | 1,693 | -13 | -0.8% | 207,300 |
2019/07/08 | 1,707 | 1,721 | 1,686 | 1,706 | -1 | -0.1% | 118,000 |
2019/07/05 | 1,693 | 1,708 | 1,678 | 1,707 | +16 | +0.9% | 148,500 |
2019/07/04 | 1,671 | 1,710 | 1,655 | 1,691 | +35 | +2.1% | 189,200 |
2019/07/03 | 1,682 | 1,682 | 1,631 | 1,656 | -46 | -2.7% | 276,100 |
2019/07/02 | 1,703 | 1,707 | 1,661 | 1,702 | -6 | -0.4% | 239,800 |
2019/07/01 | 1,648 | 1,738 | 1,639 | 1,708 | +134 | +8.5% | 528,300 |
2019/06/28 | 1,565 | 1,598 | 1,540 | 1,574 | +5 | +0.3% | 172,200 |
2019/06/27 | 1,516 | 1,586 | 1,516 | 1,569 | +72 | +4.8% | 266,000 |
2019/06/26 | 1,486 | 1,538 | 1,485 | 1,497 | +2 | +0.1% | 173,200 |
2019/06/25 | 1,526 | 1,535 | 1,492 | 1,495 | -30 | -2% | 133,500 |
2019/06/24 | 1,502 | 1,528 | 1,486 | 1,525 | +7 | +0.5% | 127,300 |
2019/06/21 | 1,547 | 1,574 | 1,501 | 1,518 | -14 | -0.9% | 235,100 |
2019/06/20 | 1,532 | 1,533 | 1,486 | 1,532 | +9 | +0.6% | 163,800 |
2019/06/19 | 1,489 | 1,547 | 1,481 | 1,523 | +87 | +6.1% | 276,600 |
2019/06/18 | 1,468 | 1,481 | 1,428 | 1,436 | -34 | -2.3% | 231,400 |
2019/06/17 | 1,496 | 1,496 | 1,452 | 1,470 | -42 | -2.8% | 235,000 |
2019/06/14 | 1,516 | 1,529 | 1,492 | 1,512 | +1 | +0.1% | 193,200 |
2019/06/13 | 1,555 | 1,555 | 1,511 | 1,511 | -75 | -4.7% | 355,300 |
2019/06/12 | 1,607 | 1,607 | 1,567 | 1,586 | -15 | -0.9% | 152,100 |
2019/06/11 | 1,559 | 1,608 | 1,545 | 1,601 | +11 | +0.7% | 247,100 |
2019/06/10 | 1,622 | 1,645 | 1,583 | 1,590 | +23 | +1.5% | 157,200 |
2019/06/07 | 1,545 | 1,587 | 1,545 | 1,567 | +27 | +1.8% | 144,600 |
2019/06/06 | 1,606 | 1,606 | 1,540 | 1,540 | -68 | -4.2% | 214,100 |
2019/06/05 | 1,576 | 1,617 | 1,573 | 1,608 | +70 | +4.6% | 236,600 |
2019/06/04 | 1,475 | 1,538 | 1,468 | 1,538 | +63 | +4.3% | 192,100 |
2019/06/03 | 1,535 | 1,535 | 1,458 | 1,475 | -89 | -5.7% | 371,000 |
2019/05/31 | 1,593 | 1,601 | 1,547 | 1,564 | -38 | -2.4% | 191,800 |
2019/05/30 | 1,568 | 1,609 | 1,568 | 1,602 | +25 | +1.6% | 189,600 |
2019/05/29 | 1,571 | 1,599 | 1,545 | 1,577 | -17 | -1.1% | 134,400 |
2019/05/28 | 1,554 | 1,598 | 1,545 | 1,594 | +42 | +2.7% | 262,500 |
2019/05/27 | 1,581 | 1,588 | 1,543 | 1,552 | -25 | -1.6% | 213,000 |
2019/05/24 | 1,572 | 1,609 | 1,555 | 1,577 | -22 | -1.4% | 298,900 |
2019/05/23 | 1,641 | 1,641 | 1,571 | 1,599 | -61 | -3.7% | 370,200 |
2019/05/22 | 1,673 | 1,696 | 1,652 | 1,660 | +15 | +0.9% | 271,400 |
2019/05/21 | 1,627 | 1,656 | 1,607 | 1,645 | -4 | -0.2% | 313,500 |
1301~
1350
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