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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 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 |
| 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 |
3651～
3700
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 | 124,100円 | +19.0% | +269.9% | 1.61% | 6.01倍 | 0.66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 | 235,100円 | +7.0% | -21.3% | 2.13% | 11.90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 | 436,500円 | -2.2% | -35.4% | 5.50% | 16.90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 | 255,500円 | +2.3% | - | 2.54% | 14.65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
