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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/12 | 1,351 | 1,401 | 1,350 | 1,381 | +26 | +1.9% | 346,600 |
| 2024/03/11 | 1,335 | 1,359 | 1,333 | 1,355 | -10 | -0.7% | 220,800 |
| 2024/03/08 | 1,372 | 1,384 | 1,362 | 1,365 | -13 | -0.9% | 151,800 |
| 2024/03/07 | 1,422 | 1,425 | 1,371 | 1,378 | -37 | -2.6% | 138,200 |
| 2024/03/06 | 1,374 | 1,415 | 1,369 | 1,415 | +27 | +1.9% | 120,400 |
| 2024/03/05 | 1,415 | 1,415 | 1,375 | 1,388 | -40 | -2.8% | 166,300 |
| 2024/03/04 | 1,432 | 1,442 | 1,416 | 1,428 | +11 | +0.8% | 183,400 |
| 2024/03/01 | 1,404 | 1,453 | 1,402 | 1,417 | +52 | +3.8% | 469,400 |
| 2024/02/29 | 1,355 | 1,373 | 1,328 | 1,365 | -2 | -0.1% | 193,100 |
| 2024/02/28 | 1,360 | 1,397 | 1,354 | 1,367 | +4 | +0.3% | 239,500 |
| 2024/02/27 | 1,340 | 1,363 | 1,334 | 1,363 | +27 | +2% | 115,600 |
| 2024/02/26 | 1,339 | 1,357 | 1,332 | 1,336 | +5 | +0.4% | 134,800 |
| 2024/02/22 | 1,347 | 1,357 | 1,327 | 1,331 | -5 | -0.4% | 101,400 |
| 2024/02/21 | 1,345 | 1,354 | 1,320 | 1,336 | -15 | -1.1% | 209,500 |
| 2024/02/20 | 1,339 | 1,363 | 1,336 | 1,351 | +12 | +0.9% | 153,000 |
| 2024/02/19 | 1,326 | 1,360 | 1,319 | 1,339 | +13 | +1% | 221,800 |
| 2024/02/16 | 1,302 | 1,332 | 1,299 | 1,326 | +33 | +2.6% | 195,800 |
| 2024/02/15 | 1,306 | 1,320 | 1,290 | 1,293 | -7 | -0.5% | 227,800 |
| 2024/02/14 | 1,303 | 1,309 | 1,288 | 1,300 | -15 | -1.1% | 234,000 |
| 2024/02/13 | 1,360 | 1,379 | 1,308 | 1,315 | -27 | -2% | 358,900 |
| 2024/02/09 | 1,312 | 1,354 | 1,299 | 1,342 | +35 | +2.7% | 430,700 |
| 2024/02/08 | 1,312 | 1,364 | 1,284 | 1,307 | -95 | -6.8% | 843,300 |
| 2024/02/07 | 1,387 | 1,403 | 1,379 | 1,402 | +10 | +0.7% | 244,800 |
| 2024/02/06 | 1,423 | 1,423 | 1,388 | 1,392 | -21 | -1.5% | 147,900 |
| 2024/02/05 | 1,410 | 1,427 | 1,391 | 1,413 | +24 | +1.7% | 282,400 |
| 2024/02/02 | 1,350 | 1,418 | 1,350 | 1,389 | +47 | +3.5% | 284,000 |
| 2024/02/01 | 1,340 | 1,347 | 1,324 | 1,342 | -12 | -0.9% | 158,700 |
| 2024/01/31 | 1,375 | 1,375 | 1,337 | 1,354 | -32 | -2.3% | 123,000 |
| 2024/01/30 | 1,359 | 1,395 | 1,354 | 1,386 | +35 | +2.6% | 144,300 |
| 2024/01/29 | 1,357 | 1,370 | 1,343 | 1,351 | -1 | -0.1% | 128,100 |
| 2024/01/26 | 1,384 | 1,385 | 1,349 | 1,352 | -34 | -2.5% | 154,300 |
| 2024/01/25 | 1,398 | 1,414 | 1,374 | 1,386 | +1 | +0.1% | 205,200 |
| 2024/01/24 | 1,388 | 1,415 | 1,376 | 1,385 | ±0 | ±0% | 223,700 |
| 2024/01/23 | 1,397 | 1,400 | 1,366 | 1,385 | -6 | -0.4% | 206,200 |
| 2024/01/22 | 1,334 | 1,394 | 1,328 | 1,391 | +67 | +5.1% | 312,000 |
| 2024/01/19 | 1,298 | 1,329 | 1,298 | 1,324 | +32 | +2.5% | 202,300 |
| 2024/01/18 | 1,281 | 1,300 | 1,281 | 1,292 | +14 | +1.1% | 135,100 |
| 2024/01/17 | 1,313 | 1,324 | 1,276 | 1,278 | -34 | -2.6% | 345,000 |
| 2024/01/16 | 1,341 | 1,342 | 1,312 | 1,312 | -25 | -1.9% | 144,000 |
| 2024/01/15 | 1,359 | 1,370 | 1,337 | 1,337 | -10 | -0.7% | 147,500 |
251～
300
件表示中 / 3673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 | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32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 |
| ヘリオステクノＨ | 81,600円 | -7.1% | -49.5% | 4.29% | 26.92倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 291,600円 | +5.0% | -6.0% | 5.66% | 5.28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 |
| 協立電機 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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 |
| チノー | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
