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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 326 | 330 | 316 | 327 | +5 | +1.6% | 1,232,000 |
| 2010/05/25 | 335 | 338 | 320 | 322 | -16 | -4.7% | 1,338,000 |
| 2010/05/24 | 339 | 345 | 328 | 338 | +1 | +0.3% | 1,098,000 |
| 2010/05/21 | 330 | 337 | 328 | 337 | -4 | -1.2% | 1,116,000 |
| 2010/05/20 | 343 | 351 | 336 | 341 | -9 | -2.6% | 896,000 |
| 2010/05/19 | 338 | 352 | 323 | 350 | +4 | +1.2% | 1,761,000 |
| 2010/05/18 | 369 | 369 | 343 | 346 | -19 | -5.2% | 1,524,000 |
| 2010/05/17 | 370 | 373 | 354 | 365 | -12 | -3.2% | 1,749,000 |
| 2010/05/14 | 375 | 383 | 375 | 377 | -2 | -0.5% | 1,186,000 |
| 2010/05/13 | 376 | 383 | 375 | 379 | +9 | +2.4% | 2,331,000 |
| 2010/05/12 | 372 | 384 | 368 | 370 | -1 | -0.3% | 1,661,000 |
| 2010/05/11 | 384 | 386 | 367 | 371 | -5 | -1.3% | 2,607,000 |
| 2010/05/10 | 377 | 388 | 353 | 376 | ±0 | ±0% | 3,856,000 |
3601～
3650
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
