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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,595 | 1,601 | 1,565 | 1,579 | -29 | -1.8% | 177,900 |
| 2024/06/14 | 1,561 | 1,613 | 1,561 | 1,608 | +27 | +1.7% | 145,800 |
| 2024/06/13 | 1,601 | 1,612 | 1,553 | 1,581 | -14 | -0.9% | 212,200 |
| 2024/06/12 | 1,576 | 1,645 | 1,576 | 1,595 | +9 | +0.6% | 160,800 |
| 2024/06/11 | 1,606 | 1,610 | 1,576 | 1,586 | -17 | -1.1% | 119,200 |
| 2024/06/10 | 1,599 | 1,615 | 1,595 | 1,603 | +13 | +0.8% | 105,700 |
| 2024/06/07 | 1,603 | 1,616 | 1,578 | 1,590 | -13 | -0.8% | 79,900 |
| 2024/06/06 | 1,656 | 1,660 | 1,602 | 1,603 | -36 | -2.2% | 152,900 |
| 2024/06/05 | 1,662 | 1,685 | 1,633 | 1,639 | -47 | -2.8% | 133,500 |
| 2024/06/04 | 1,710 | 1,714 | 1,669 | 1,686 | -21 | -1.2% | 192,300 |
| 2024/06/03 | 1,658 | 1,717 | 1,631 | 1,707 | +70 | +4.3% | 268,300 |
| 2024/05/31 | 1,605 | 1,637 | 1,601 | 1,637 | +53 | +3.3% | 289,900 |
| 2024/05/30 | 1,528 | 1,596 | 1,521 | 1,584 | +33 | +2.1% | 141,100 |
| 2024/05/29 | 1,540 | 1,581 | 1,520 | 1,551 | +9 | +0.6% | 190,800 |
| 2024/05/28 | 1,557 | 1,568 | 1,538 | 1,542 | -20 | -1.3% | 124,100 |
| 2024/05/27 | 1,595 | 1,610 | 1,553 | 1,562 | -31 | -1.9% | 114,700 |
| 2024/05/24 | 1,562 | 1,614 | 1,556 | 1,593 | -1 | -0.1% | 111,900 |
| 2024/05/23 | 1,600 | 1,611 | 1,570 | 1,594 | +15 | +0.9% | 126,500 |
| 2024/05/22 | 1,569 | 1,589 | 1,559 | 1,579 | +20 | +1.3% | 112,300 |
| 2024/05/21 | 1,577 | 1,585 | 1,551 | 1,559 | -7 | -0.4% | 131,800 |
| 2024/05/20 | 1,575 | 1,584 | 1,553 | 1,566 | -6 | -0.4% | 148,600 |
| 2024/05/17 | 1,557 | 1,612 | 1,557 | 1,572 | -18 | -1.1% | 152,200 |
| 2024/05/16 | 1,590 | 1,603 | 1,574 | 1,590 | -12 | -0.7% | 133,200 |
| 2024/05/15 | 1,601 | 1,620 | 1,576 | 1,602 | -13 | -0.8% | 155,200 |
| 2024/05/14 | 1,658 | 1,665 | 1,597 | 1,615 | -30 | -1.8% | 179,700 |
| 2024/05/13 | 1,658 | 1,735 | 1,597 | 1,645 | +27 | +1.7% | 398,900 |
| 2024/05/10 | 1,601 | 1,633 | 1,585 | 1,618 | -6 | -0.4% | 213,800 |
| 2024/05/09 | 1,635 | 1,636 | 1,598 | 1,624 | -12 | -0.7% | 133,700 |
| 2024/05/08 | 1,633 | 1,644 | 1,619 | 1,636 | +3 | +0.2% | 124,200 |
| 2024/05/07 | 1,615 | 1,653 | 1,613 | 1,633 | +45 | +2.8% | 249,700 |
| 2024/05/02 | 1,595 | 1,608 | 1,580 | 1,588 | -7 | -0.4% | 136,300 |
| 2024/05/01 | 1,598 | 1,606 | 1,579 | 1,595 | -3 | -0.2% | 171,200 |
| 2024/04/30 | 1,559 | 1,601 | 1,555 | 1,598 | +53 | +3.4% | 174,200 |
| 2024/04/26 | 1,539 | 1,552 | 1,500 | 1,545 | +14 | +0.9% | 164,900 |
| 2024/04/25 | 1,489 | 1,536 | 1,483 | 1,531 | +35 | +2.3% | 220,100 |
| 2024/04/24 | 1,466 | 1,529 | 1,466 | 1,496 | +70 | +4.9% | 340,400 |
| 2024/04/23 | 1,459 | 1,459 | 1,423 | 1,426 | -22 | -1.5% | 86,100 |
| 2024/04/22 | 1,443 | 1,453 | 1,412 | 1,448 | +27 | +1.9% | 108,600 |
| 2024/04/19 | 1,484 | 1,484 | 1,404 | 1,421 | -78 | -5.2% | 280,800 |
| 2024/04/18 | 1,453 | 1,512 | 1,453 | 1,499 | +46 | +3.2% | 176,900 |
| 2024/04/17 | 1,475 | 1,477 | 1,436 | 1,453 | +6 | +0.4% | 101,400 |
| 2024/04/16 | 1,471 | 1,472 | 1,443 | 1,447 | -42 | -2.8% | 122,700 |
| 2024/04/15 | 1,454 | 1,489 | 1,454 | 1,489 | +24 | +1.6% | 81,700 |
| 2024/04/12 | 1,496 | 1,503 | 1,461 | 1,465 | -30 | -2% | 109,900 |
| 2024/04/11 | 1,478 | 1,499 | 1,468 | 1,495 | -3 | -0.2% | 66,700 |
| 2024/04/10 | 1,496 | 1,515 | 1,491 | 1,498 | +13 | +0.9% | 102,700 |
| 2024/04/09 | 1,479 | 1,485 | 1,468 | 1,485 | +9 | +0.6% | 71,000 |
| 2024/04/08 | 1,490 | 1,501 | 1,467 | 1,476 | -12 | -0.8% | 104,800 |
| 2024/04/05 | 1,511 | 1,515 | 1,481 | 1,488 | -35 | -2.3% | 188,800 |
| 2024/04/04 | 1,460 | 1,558 | 1,457 | 1,523 | +92 | +6.4% | 555,000 |
201～
250
件表示中 / 3678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 | 79,200円 | -17.1% | -70.9% | 0.00% | 28.19倍 | 0.31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 |
| サクサ | 293,600円 | +5.0% | -6.0% | 5.62% | 5.31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 |
| かわでん | 420,000円 | +12.5% | +125.5% | 4.52% | 7.96倍 | 0.82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 |
| 協立電機 | 393,500円 | +4.8% | +4.4% | 3.05% | 8.56倍 | 0.85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 |
| ＳＥＭＩＴＥＣ | 146,900円 | +6.0% | -1.8% | 2.72% | 5.93倍 | 0.72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
