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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 313 | 329 | 313 | 328 | +16 | +5.1% | 1,707,000 |
| 2010/10/18 | 303 | 317 | 303 | 312 | -6 | -1.9% | 2,262,000 |
| 2010/10/15 | 317 | 321 | 313 | 318 | -2 | -0.6% | 1,631,000 |
| 2010/10/14 | 326 | 326 | 319 | 320 | +2 | +0.6% | 1,703,000 |
| 2010/10/13 | 330 | 334 | 316 | 318 | -12 | -3.6% | 2,359,000 |
| 2010/10/12 | 347 | 348 | 329 | 330 | -20 | -5.7% | 1,807,000 |
| 2010/10/08 | 347 | 352 | 346 | 350 | -2 | -0.6% | 535,000 |
| 2010/10/07 | 346 | 355 | 346 | 352 | +2 | +0.6% | 571,000 |
| 2010/10/06 | 347 | 352 | 345 | 350 | +11 | +3.2% | 1,097,000 |
| 2010/10/05 | 335 | 343 | 334 | 339 | +2 | +0.6% | 967,000 |
| 2010/10/04 | 344 | 345 | 336 | 337 | -7 | -2% | 936,000 |
| 2010/10/01 | 345 | 347 | 341 | 344 | ±0 | ±0% | 678,000 |
| 2010/09/30 | 353 | 355 | 343 | 344 | -12 | -3.4% | 1,251,000 |
| 2010/09/29 | 354 | 360 | 351 | 356 | -1 | -0.3% | 1,611,000 |
| 2010/09/28 | 363 | 365 | 354 | 357 | -11 | -3% | 1,158,000 |
| 2010/09/27 | 364 | 368 | 362 | 368 | +10 | +2.8% | 766,000 |
| 2010/09/24 | 362 | 366 | 355 | 358 | -8 | -2.2% | 1,167,000 |
| 2010/09/22 | 374 | 377 | 365 | 366 | -12 | -3.2% | 1,238,000 |
| 2010/09/21 | 375 | 380 | 373 | 378 | +10 | +2.7% | 2,181,000 |
| 2010/09/17 | 363 | 370 | 359 | 368 | +8 | +2.2% | 1,619,000 |
| 2010/09/16 | 368 | 368 | 357 | 360 | -4 | -1.1% | 1,230,000 |
| 2010/09/15 | 350 | 370 | 349 | 364 | +10 | +2.8% | 1,870,000 |
| 2010/09/14 | 360 | 360 | 351 | 354 | -3 | -0.8% | 846,000 |
| 2010/09/13 | 358 | 361 | 356 | 357 | +3 | +0.8% | 591,000 |
| 2010/09/10 | 351 | 356 | 350 | 354 | +6 | +1.7% | 846,000 |
| 2010/09/09 | 346 | 351 | 344 | 348 | +5 | +1.5% | 831,000 |
| 2010/09/08 | 348 | 351 | 339 | 343 | -13 | -3.7% | 1,005,000 |
| 2010/09/07 | 359 | 367 | 355 | 356 | -7 | -1.9% | 1,266,000 |
| 2010/09/06 | 358 | 364 | 355 | 363 | +11 | +3.1% | 1,031,000 |
| 2010/09/03 | 340 | 354 | 339 | 352 | +12 | +3.5% | 1,651,000 |
| 2010/09/02 | 343 | 345 | 335 | 340 | +2 | +0.6% | 1,083,000 |
| 2010/09/01 | 336 | 341 | 334 | 338 | +3 | +0.9% | 1,260,000 |
| 2010/08/31 | 333 | 344 | 332 | 335 | -6 | -1.8% | 1,996,000 |
| 2010/08/30 | 349 | 352 | 338 | 341 | +3 | +0.9% | 1,810,000 |
| 2010/08/27 | 327 | 340 | 326 | 338 | +9 | +2.7% | 1,894,000 |
| 2010/08/26 | 335 | 338 | 327 | 329 | -3 | -0.9% | 1,505,000 |
| 2010/08/25 | 325 | 339 | 323 | 332 | -1 | -0.3% | 1,995,000 |
| 2010/08/24 | 342 | 343 | 333 | 333 | -16 | -4.6% | 1,765,000 |
| 2010/08/23 | 353 | 358 | 347 | 349 | -7 | -2% | 2,126,000 |
| 2010/08/20 | 353 | 364 | 352 | 356 | -5 | -1.4% | 2,367,000 |
| 2010/08/19 | 349 | 364 | 349 | 361 | +13 | +3.7% | 3,174,000 |
| 2010/08/18 | 347 | 351 | 343 | 348 | +1 | +0.3% | 3,051,000 |
| 2010/08/17 | 333 | 349 | 333 | 347 | +9 | +2.7% | 3,007,000 |
| 2010/08/16 | 342 | 342 | 333 | 338 | -8 | -2.3% | 1,927,000 |
| 2010/08/13 | 345 | 349 | 336 | 346 | ±0 | ±0% | 2,497,000 |
| 2010/08/12 | 340 | 346 | 333 | 346 | -4 | -1.1% | 3,256,000 |
| 2010/08/11 | 362 | 362 | 349 | 350 | -13 | -3.6% | 2,589,000 |
| 2010/08/10 | 381 | 381 | 360 | 363 | -17 | -4.5% | 4,096,000 |
| 2010/08/09 | 379 | 384 | 376 | 380 | -6 | -1.6% | 1,679,000 |
| 2010/08/06 | 380 | 389 | 371 | 386 | +6 | +1.6% | 2,484,000 |
3451～
3500
件表示中 / 3586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 | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06倍 | 0.45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 |
| 新電元 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04倍 | 0.38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 |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
