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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 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 |
| 2024/06/24 | 1,571 | 1,666 | 1,567 | 1,629 | +63 | +4% | 326,800 |
| 2024/06/21 | 1,597 | 1,610 | 1,562 | 1,566 | -30 | -1.9% | 356,500 |
| 2024/06/20 | 1,636 | 1,650 | 1,593 | 1,596 | -35 | -2.1% | 220,300 |
| 2024/06/19 | 1,718 | 1,718 | 1,623 | 1,631 | -88 | -5.1% | 372,800 |
| 2024/06/18 | 1,602 | 1,719 | 1,602 | 1,719 | +140 | +8.9% | 481,700 |
| 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 |
251～
300
件表示中 / 3750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 | 123,800円 | +19.0% | +269.9% | 1.62% | 6.00倍 | 0.65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 |
| 電子材料 | 234,100円 | +7.0% | -21.3% | 2.14% | 11.85倍 | 1.06倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| ＢＵＦＦＡＬＯ | 230,100円 | -26.0% | -50.2% | 3.48% | 9.15倍 | 0.65倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| サクサ | 433,500円 | -2.2% | -35.4% | 5.54% | 16.78倍 | 0.82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 |
| 新電元 | 254,400円 | +2.3% | - | 2.56% | 14.59倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
