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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/03 | 1,427 | 1,453 | 1,404 | 1,431 | +10 | +0.7% | 100,600 |
| 2024/04/02 | 1,445 | 1,451 | 1,403 | 1,421 | -11 | -0.8% | 210,900 |
| 2024/04/01 | 1,459 | 1,459 | 1,428 | 1,432 | -25 | -1.7% | 128,400 |
| 2024/03/29 | 1,437 | 1,457 | 1,436 | 1,457 | +31 | +2.2% | 91,900 |
| 2024/03/28 | 1,438 | 1,452 | 1,422 | 1,426 | -5 | -0.3% | 122,200 |
| 2024/03/27 | 1,433 | 1,447 | 1,429 | 1,431 | -6 | -0.4% | 87,700 |
| 2024/03/26 | 1,450 | 1,451 | 1,424 | 1,437 | -19 | -1.3% | 99,900 |
| 2024/03/25 | 1,455 | 1,478 | 1,450 | 1,456 | -7 | -0.5% | 104,300 |
| 2024/03/22 | 1,484 | 1,487 | 1,445 | 1,463 | +8 | +0.5% | 88,100 |
| 2024/03/21 | 1,477 | 1,511 | 1,453 | 1,455 | -15 | -1% | 282,400 |
| 2024/03/19 | 1,443 | 1,470 | 1,438 | 1,470 | +39 | +2.7% | 270,400 |
| 2024/03/18 | 1,407 | 1,431 | 1,397 | 1,431 | +24 | +1.7% | 174,800 |
| 2024/03/15 | 1,403 | 1,420 | 1,395 | 1,407 | +4 | +0.3% | 189,300 |
| 2024/03/14 | 1,415 | 1,428 | 1,400 | 1,403 | +2 | +0.1% | 133,300 |
| 2024/03/13 | 1,392 | 1,421 | 1,391 | 1,401 | +20 | +1.4% | 212,100 |
251～
300
件表示中 / 3713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 | 110,100円 | +19.0% | +269.9% | 1.82% | 5.34倍 | 0.58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 | 408,000円 | -2.2% | -35.4% | 5.88% | 15.75倍 | 0.77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 |
| 鈴 木 | 173,500円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 日本ＣＭＫ | 33,000円 | +0.5% | -38.6% | 3.03% | 11.76倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| オキサイド | 203,200円 | +3.8% | +5.2% | 0.00% | 308.35倍 | 4.22倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
市場注目の銘柄
チャート関連のコラム
