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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 392 | 393 | 376 | 380 | -4 | -1% | 3,483,000 |
| 2010/08/04 | 399 | 402 | 382 | 384 | -16 | -4% | 4,146,000 |
| 2010/08/03 | 433 | 433 | 392 | 400 | -22 | -5.2% | 8,741,000 |
| 2010/08/02 | 436 | 444 | 415 | 422 | -7 | -1.6% | 4,075,000 |
| 2010/07/30 | 440 | 444 | 425 | 429 | -17 | -3.8% | 1,857,000 |
| 2010/07/29 | 444 | 450 | 443 | 446 | -5 | -1.1% | 1,341,000 |
| 2010/07/28 | 439 | 453 | 435 | 451 | +19 | +4.4% | 2,204,000 |
| 2010/07/27 | 439 | 447 | 428 | 432 | -7 | -1.6% | 2,143,000 |
| 2010/07/26 | 432 | 443 | 431 | 439 | +15 | +3.5% | 2,077,000 |
| 2010/07/23 | 417 | 432 | 414 | 424 | +19 | +4.7% | 3,143,000 |
| 2010/07/22 | 402 | 411 | 400 | 405 | +6 | +1.5% | 2,940,000 |
| 2010/07/21 | 409 | 411 | 390 | 399 | -4 | -1% | 1,261,000 |
| 2010/07/20 | 407 | 413 | 402 | 403 | -12 | -2.9% | 1,499,000 |
| 2010/07/16 | 414 | 419 | 411 | 415 | -6 | -1.4% | 1,792,000 |
| 2010/07/15 | 426 | 430 | 418 | 421 | -10 | -2.3% | 2,092,000 |
| 2010/07/14 | 430 | 439 | 425 | 431 | +12 | +2.9% | 2,281,000 |
| 2010/07/13 | 431 | 439 | 418 | 419 | -9 | -2.1% | 2,185,000 |
| 2010/07/12 | 425 | 445 | 425 | 428 | -1 | -0.2% | 2,710,000 |
| 2010/07/09 | 411 | 433 | 405 | 429 | +19 | +4.6% | 2,988,000 |
| 2010/07/08 | 407 | 410 | 400 | 410 | +19 | +4.9% | 1,739,000 |
| 2010/07/07 | 400 | 407 | 388 | 391 | -14 | -3.5% | 1,614,000 |
| 2010/07/06 | 391 | 408 | 378 | 405 | +6 | +1.5% | 2,731,000 |
| 2010/07/05 | 378 | 400 | 376 | 399 | +17 | +4.5% | 2,295,000 |
| 2010/07/02 | 374 | 387 | 369 | 382 | +4 | +1.1% | 2,427,000 |
| 2010/07/01 | 386 | 389 | 377 | 378 | -12 | -3.1% | 2,000,000 |
| 2010/06/30 | 392 | 394 | 385 | 390 | -10 | -2.5% | 1,795,000 |
| 2010/06/29 | 401 | 417 | 395 | 400 | -1 | -0.2% | 2,634,000 |
| 2010/06/28 | 422 | 423 | 396 | 401 | -13 | -3.1% | 2,686,000 |
| 2010/06/25 | 430 | 431 | 408 | 414 | -26 | -5.9% | 2,845,000 |
| 2010/06/24 | 439 | 451 | 434 | 440 | -2 | -0.5% | 1,732,000 |
| 2010/06/23 | 446 | 448 | 434 | 442 | -12 | -2.6% | 2,933,000 |
| 2010/06/22 | 459 | 464 | 451 | 454 | -10 | -2.2% | 2,302,000 |
| 2010/06/21 | 458 | 466 | 449 | 464 | +4 | +0.9% | 4,759,000 |
| 2010/06/18 | 427 | 464 | 427 | 460 | +39 | +9.3% | 9,162,000 |
| 2010/06/17 | 431 | 432 | 416 | 421 | -10 | -2.3% | 2,880,000 |
| 2010/06/16 | 450 | 450 | 429 | 431 | -12 | -2.7% | 3,386,000 |
| 2010/06/15 | 442 | 449 | 441 | 443 | -5 | -1.1% | 1,303,000 |
| 2010/06/14 | 435 | 452 | 433 | 448 | +15 | +3.5% | 5,925,000 |
| 2010/06/11 | 428 | 436 | 425 | 433 | +13 | +3.1% | 3,853,000 |
| 2010/06/10 | 407 | 420 | 402 | 420 | +20 | +5% | 4,561,000 |
| 2010/06/09 | 409 | 414 | 389 | 400 | -10 | -2.4% | 5,255,000 |
| 2010/06/08 | 395 | 417 | 395 | 410 | +18 | +4.6% | 5,694,000 |
| 2010/06/07 | 381 | 400 | 378 | 392 | ±0 | ±0% | 4,128,000 |
| 2010/06/04 | 397 | 408 | 385 | 392 | +3 | +0.8% | 4,767,000 |
| 2010/06/03 | 371 | 390 | 369 | 389 | +34 | +9.6% | 5,434,000 |
| 2010/06/02 | 358 | 367 | 351 | 355 | -9 | -2.5% | 1,190,000 |
| 2010/06/01 | 371 | 372 | 360 | 364 | -7 | -1.9% | 948,000 |
| 2010/05/31 | 370 | 379 | 367 | 371 | +1 | +0.3% | 1,997,000 |
| 2010/05/28 | 355 | 376 | 355 | 370 | +26 | +7.6% | 3,481,000 |
| 2010/05/27 | 323 | 345 | 321 | 344 | +17 | +5.2% | 1,434,000 |
3501～
3550
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
