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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,149 | 1,161 | 1,132 | 1,134 | -81 | -6.7% | 403,300 |
| 2024/09/03 | 1,212 | 1,230 | 1,207 | 1,215 | +3 | +0.2% | 103,500 |
| 2024/09/02 | 1,233 | 1,234 | 1,203 | 1,212 | +12 | +1% | 121,600 |
| 2024/08/30 | 1,192 | 1,204 | 1,185 | 1,200 | +10 | +0.8% | 129,800 |
| 2024/08/29 | 1,191 | 1,208 | 1,184 | 1,190 | -21 | -1.7% | 128,300 |
| 2024/08/28 | 1,211 | 1,213 | 1,185 | 1,211 | -8 | -0.7% | 161,700 |
| 2024/08/27 | 1,215 | 1,219 | 1,197 | 1,219 | +4 | +0.3% | 172,900 |
| 2024/08/26 | 1,248 | 1,248 | 1,209 | 1,215 | -36 | -2.9% | 177,200 |
| 2024/08/23 | 1,275 | 1,278 | 1,241 | 1,251 | -25 | -2% | 95,500 |
| 2024/08/22 | 1,270 | 1,286 | 1,266 | 1,276 | +14 | +1.1% | 152,700 |
| 2024/08/21 | 1,270 | 1,279 | 1,255 | 1,262 | -38 | -2.9% | 147,100 |
| 2024/08/20 | 1,289 | 1,312 | 1,287 | 1,300 | +41 | +3.3% | 211,400 |
| 2024/08/19 | 1,272 | 1,287 | 1,259 | 1,259 | -26 | -2% | 207,500 |
| 2024/08/16 | 1,282 | 1,292 | 1,270 | 1,285 | +57 | +4.6% | 279,200 |
| 2024/08/15 | 1,225 | 1,242 | 1,209 | 1,228 | +11 | +0.9% | 190,200 |
| 2024/08/14 | 1,190 | 1,227 | 1,186 | 1,217 | +44 | +3.8% | 202,500 |
| 2024/08/13 | 1,132 | 1,174 | 1,128 | 1,173 | +46 | +4.1% | 239,000 |
| 2024/08/09 | 1,150 | 1,163 | 1,096 | 1,127 | +9 | +0.8% | 407,100 |
| 2024/08/08 | 1,116 | 1,143 | 1,071 | 1,118 | -88 | -7.3% | 1,070,000 |
| 2024/08/07 | 1,154 | 1,245 | 1,144 | 1,206 | +3 | +0.2% | 458,300 |
| 2024/08/06 | 1,186 | 1,236 | 1,156 | 1,203 | +77 | +6.8% | 375,600 |
| 2024/08/05 | 1,232 | 1,251 | 1,111 | 1,126 | -176 | -13.5% | 643,700 |
| 2024/08/02 | 1,332 | 1,339 | 1,295 | 1,302 | -99 | -7.1% | 382,200 |
| 2024/08/01 | 1,463 | 1,463 | 1,393 | 1,401 | -67 | -4.6% | 315,100 |
| 2024/07/31 | 1,410 | 1,469 | 1,406 | 1,468 | +38 | +2.7% | 240,100 |
| 2024/07/30 | 1,422 | 1,433 | 1,403 | 1,430 | -9 | -0.6% | 228,800 |
| 2024/07/29 | 1,440 | 1,455 | 1,421 | 1,439 | +33 | +2.3% | 223,300 |
| 2024/07/26 | 1,412 | 1,437 | 1,406 | 1,406 | +3 | +0.2% | 249,900 |
| 2024/07/25 | 1,457 | 1,473 | 1,403 | 1,403 | -84 | -5.6% | 401,900 |
| 2024/07/24 | 1,545 | 1,551 | 1,487 | 1,487 | -70 | -4.5% | 281,900 |
| 2024/07/23 | 1,560 | 1,597 | 1,553 | 1,557 | +4 | +0.3% | 183,900 |
| 2024/07/22 | 1,617 | 1,622 | 1,551 | 1,553 | -75 | -4.6% | 510,000 |
| 2024/07/19 | 1,631 | 1,653 | 1,622 | 1,628 | -2 | -0.1% | 136,800 |
| 2024/07/18 | 1,642 | 1,663 | 1,623 | 1,630 | -48 | -2.9% | 258,500 |
| 2024/07/17 | 1,712 | 1,714 | 1,667 | 1,678 | -28 | -1.6% | 365,400 |
| 2024/07/16 | 1,630 | 1,726 | 1,619 | 1,706 | +89 | +5.5% | 496,900 |
| 2024/07/12 | 1,646 | 1,675 | 1,600 | 1,617 | -62 | -3.7% | 389,000 |
| 2024/07/11 | 1,618 | 1,679 | 1,616 | 1,679 | +75 | +4.7% | 431,100 |
| 2024/07/10 | 1,630 | 1,630 | 1,585 | 1,604 | -19 | -1.2% | 253,000 |
| 2024/07/09 | 1,640 | 1,663 | 1,616 | 1,623 | -2 | -0.1% | 188,300 |
| 2024/07/08 | 1,620 | 1,647 | 1,611 | 1,625 | ±0 | ±0% | 94,200 |
| 2024/07/05 | 1,672 | 1,674 | 1,616 | 1,625 | -33 | -2% | 256,700 |
| 2024/07/04 | 1,650 | 1,666 | 1,635 | 1,658 | +13 | +0.8% | 122,200 |
| 2024/07/03 | 1,616 | 1,651 | 1,604 | 1,645 | +35 | +2.2% | 139,300 |
| 2024/07/02 | 1,625 | 1,635 | 1,590 | 1,610 | -13 | -0.8% | 267,300 |
| 2024/07/01 | 1,663 | 1,676 | 1,623 | 1,623 | -12 | -0.7% | 176,900 |
| 2024/06/28 | 1,660 | 1,660 | 1,623 | 1,635 | -10 | -0.6% | 131,200 |
| 2024/06/27 | 1,615 | 1,663 | 1,613 | 1,645 | +26 | +1.6% | 176,400 |
| 2024/06/26 | 1,688 | 1,688 | 1,613 | 1,619 | -61 | -3.6% | 267,500 |
| 2024/06/25 | 1,627 | 1,682 | 1,622 | 1,680 | +51 | +3.1% | 238,100 |
251～
300
件表示中 / 3783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 | 156,000円 | +19.0% | +269.9% | 1.28% | 7.57倍 | 0.82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 |
| 鈴 木 | 220,000円 | +4.1% | +5.7% | 4.00% | 11.34倍 | 1.17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 |
| かわでん | 753,000円 | +5.3% | -2.8% | 2.52% | 14.36倍 | 1.36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 |
| 双葉電 | 67,300円 | -4.4% | - | 1.49% | 17.84倍 | 0.37倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| ＳＥＭＩＴＥＣ | 240,900円 | -7.7% | -28.1% | 1.95% | 10.99倍 | 1.06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
