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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,419 | 1,437 | 1,384 | 1,385 | -47 | -3.3% | 299,800 |
| 2023/12/06 | 1,398 | 1,441 | 1,394 | 1,432 | +47 | +3.4% | 320,700 |
| 2023/12/05 | 1,443 | 1,457 | 1,385 | 1,385 | -72 | -4.9% | 250,000 |
| 2023/12/04 | 1,417 | 1,481 | 1,404 | 1,457 | +44 | +3.1% | 378,000 |
| 2023/12/01 | 1,370 | 1,425 | 1,357 | 1,413 | +28 | +2% | 428,800 |
| 2023/11/30 | 1,360 | 1,410 | 1,326 | 1,385 | +85 | +6.5% | 576,900 |
| 2023/11/29 | 1,305 | 1,313 | 1,298 | 1,300 | -12 | -0.9% | 109,000 |
| 2023/11/28 | 1,327 | 1,331 | 1,299 | 1,312 | -15 | -1.1% | 184,700 |
| 2023/11/27 | 1,315 | 1,333 | 1,309 | 1,327 | +13 | +1% | 132,800 |
| 2023/11/24 | 1,284 | 1,327 | 1,284 | 1,314 | +30 | +2.3% | 224,300 |
| 2023/11/22 | 1,295 | 1,310 | 1,278 | 1,284 | -14 | -1.1% | 226,800 |
| 2023/11/21 | 1,283 | 1,305 | 1,274 | 1,298 | +10 | +0.8% | 281,200 |
| 2023/11/20 | 1,320 | 1,320 | 1,282 | 1,288 | -24 | -1.8% | 269,400 |
| 2023/11/17 | 1,309 | 1,322 | 1,291 | 1,312 | -30 | -2.2% | 532,000 |
| 2023/11/16 | 1,440 | 1,453 | 1,342 | 1,342 | -121 | -8.3% | 452,800 |
| 2023/11/15 | 1,441 | 1,471 | 1,431 | 1,463 | +36 | +2.5% | 169,500 |
| 2023/11/14 | 1,424 | 1,439 | 1,415 | 1,427 | +25 | +1.8% | 174,200 |
| 2023/11/13 | 1,397 | 1,406 | 1,358 | 1,402 | +24 | +1.7% | 197,700 |
| 2023/11/10 | 1,400 | 1,406 | 1,348 | 1,378 | -36 | -2.5% | 363,100 |
| 2023/11/09 | 1,421 | 1,483 | 1,394 | 1,414 | +77 | +5.8% | 953,800 |
| 2023/11/08 | 1,363 | 1,368 | 1,316 | 1,337 | -3 | -0.2% | 240,800 |
| 2023/11/07 | 1,351 | 1,364 | 1,338 | 1,340 | -1 | -0.1% | 188,000 |
| 2023/11/06 | 1,309 | 1,356 | 1,293 | 1,341 | +71 | +5.6% | 370,600 |
| 2023/11/02 | 1,261 | 1,291 | 1,261 | 1,270 | +10 | +0.8% | 287,700 |
| 2023/11/01 | 1,279 | 1,286 | 1,258 | 1,260 | ±0 | ±0% | 223,000 |
| 2023/10/31 | 1,261 | 1,266 | 1,241 | 1,260 | -1 | -0.1% | 255,600 |
| 2023/10/30 | 1,283 | 1,283 | 1,258 | 1,261 | -34 | -2.6% | 275,600 |
| 2023/10/27 | 1,264 | 1,298 | 1,264 | 1,295 | +33 | +2.6% | 151,600 |
| 2023/10/26 | 1,291 | 1,305 | 1,258 | 1,262 | -38 | -2.9% | 319,100 |
| 2023/10/25 | 1,345 | 1,346 | 1,300 | 1,300 | -45 | -3.3% | 297,100 |
| 2023/10/24 | 1,307 | 1,349 | 1,268 | 1,345 | +43 | +3.3% | 309,200 |
| 2023/10/23 | 1,289 | 1,304 | 1,268 | 1,302 | +7 | +0.5% | 300,200 |
| 2023/10/20 | 1,267 | 1,307 | 1,263 | 1,295 | +8 | +0.6% | 207,900 |
| 2023/10/19 | 1,313 | 1,332 | 1,286 | 1,287 | -61 | -4.5% | 319,100 |
| 2023/10/18 | 1,365 | 1,369 | 1,339 | 1,348 | -15 | -1.1% | 130,400 |
| 2023/10/17 | 1,361 | 1,370 | 1,346 | 1,363 | +34 | +2.6% | 204,100 |
| 2023/10/16 | 1,350 | 1,360 | 1,317 | 1,329 | -21 | -1.6% | 356,400 |
| 2023/10/13 | 1,357 | 1,365 | 1,336 | 1,350 | -18 | -1.3% | 470,200 |
| 2023/10/12 | 1,285 | 1,380 | 1,271 | 1,368 | +81 | +6.3% | 1,106,400 |
| 2023/10/11 | 1,269 | 1,361 | 1,248 | 1,287 | -232 | -15.3% | 1,780,400 |
| 2023/10/10 | 1,510 | 1,540 | 1,508 | 1,519 | +39 | +2.6% | 242,300 |
| 2023/10/06 | 1,518 | 1,537 | 1,480 | 1,480 | -38 | -2.5% | 233,900 |
| 2023/10/05 | 1,493 | 1,523 | 1,492 | 1,518 | +24 | +1.6% | 193,700 |
| 2023/10/04 | 1,529 | 1,551 | 1,494 | 1,494 | -78 | -5% | 387,800 |
| 2023/10/03 | 1,574 | 1,588 | 1,556 | 1,572 | -6 | -0.4% | 270,600 |
| 2023/10/02 | 1,626 | 1,669 | 1,577 | 1,578 | -36 | -2.2% | 465,400 |
| 2023/09/29 | 1,600 | 1,631 | 1,586 | 1,614 | +14 | +0.9% | 314,300 |
| 2023/09/28 | 1,600 | 1,612 | 1,581 | 1,600 | -2 | -0.1% | 292,500 |
| 2023/09/27 | 1,577 | 1,603 | 1,563 | 1,602 | +9 | +0.6% | 447,300 |
| 2023/09/26 | 1,607 | 1,619 | 1,566 | 1,593 | -6 | -0.4% | 336,200 |
401～
450
件表示中 / 3751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 | 124,300円 | +19.0% | +269.9% | 1.61% | 6.03倍 | 0.65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 | 234,500円 | +7.0% | -21.3% | 2.13% | 11.87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 | 229,700円 | -26.0% | -50.2% | 3.48% | 9.13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 | 435,500円 | -2.2% | -35.4% | 5.51% | 16.86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 |
| ＳＥＭＩＴＥＣ | 233,500円 | -7.7% | -28.1% | 2.01% | 10.90倍 | 1.05倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
