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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,190 | 1,191 | 1,175 | 1,180 | -10 | -0.8% | 96,400 |
| 2025/07/24 | 1,190 | 1,199 | 1,186 | 1,190 | +8 | +0.7% | 180,700 |
| 2025/07/23 | 1,190 | 1,198 | 1,180 | 1,182 | +11 | +0.9% | 156,900 |
| 2025/07/22 | 1,184 | 1,192 | 1,163 | 1,171 | -7 | -0.6% | 105,200 |
| 2025/07/18 | 1,212 | 1,227 | 1,175 | 1,178 | -20 | -1.7% | 200,200 |
| 2025/07/17 | 1,180 | 1,199 | 1,177 | 1,198 | +4 | +0.3% | 162,700 |
| 2025/07/16 | 1,162 | 1,211 | 1,162 | 1,194 | +38 | +3.3% | 219,400 |
| 2025/07/15 | 1,142 | 1,160 | 1,141 | 1,156 | +17 | +1.5% | 88,800 |
| 2025/07/14 | 1,145 | 1,159 | 1,133 | 1,139 | ±0 | ±0% | 180,900 |
| 2025/07/11 | 1,138 | 1,157 | 1,135 | 1,139 | +6 | +0.5% | 62,900 |
| 2025/07/10 | 1,148 | 1,148 | 1,130 | 1,133 | -9 | -0.8% | 100,500 |
| 2025/07/09 | 1,156 | 1,162 | 1,142 | 1,142 | +2 | +0.2% | 94,700 |
| 2025/07/08 | 1,120 | 1,148 | 1,120 | 1,140 | +20 | +1.8% | 130,800 |
| 2025/07/07 | 1,177 | 1,177 | 1,117 | 1,120 | -61 | -5.2% | 206,800 |
| 2025/07/04 | 1,200 | 1,204 | 1,164 | 1,181 | -16 | -1.3% | 177,500 |
| 2025/07/03 | 1,188 | 1,199 | 1,181 | 1,197 | +9 | +0.8% | 191,000 |
| 2025/07/02 | 1,168 | 1,192 | 1,164 | 1,188 | +7 | +0.6% | 128,700 |
| 2025/07/01 | 1,180 | 1,182 | 1,159 | 1,181 | -10 | -0.8% | 193,900 |
| 2025/06/30 | 1,198 | 1,209 | 1,185 | 1,191 | +7 | +0.6% | 200,000 |
| 2025/06/27 | 1,177 | 1,190 | 1,175 | 1,184 | +18 | +1.5% | 124,000 |
| 2025/06/26 | 1,179 | 1,181 | 1,156 | 1,166 | -9 | -0.8% | 89,500 |
| 2025/06/25 | 1,153 | 1,179 | 1,143 | 1,175 | +26 | +2.3% | 142,500 |
| 2025/06/24 | 1,150 | 1,191 | 1,148 | 1,149 | +14 | +1.2% | 180,000 |
| 2025/06/23 | 1,147 | 1,150 | 1,119 | 1,135 | -27 | -2.3% | 197,100 |
| 2025/06/20 | 1,183 | 1,198 | 1,160 | 1,162 | +4 | +0.3% | 290,500 |
| 2025/06/19 | 1,134 | 1,173 | 1,131 | 1,158 | +29 | +2.6% | 193,500 |
| 2025/06/18 | 1,109 | 1,129 | 1,108 | 1,129 | +12 | +1.1% | 83,100 |
| 2025/06/17 | 1,130 | 1,137 | 1,105 | 1,117 | +9 | +0.8% | 121,400 |
| 2025/06/16 | 1,101 | 1,118 | 1,085 | 1,108 | +4 | +0.4% | 134,100 |
| 2025/06/13 | 1,160 | 1,176 | 1,088 | 1,104 | -38 | -3.3% | 451,100 |
| 2025/06/12 | 1,136 | 1,158 | 1,121 | 1,142 | +12 | +1.1% | 213,200 |
| 2025/06/11 | 1,131 | 1,144 | 1,130 | 1,130 | +6 | +0.5% | 147,700 |
| 2025/06/10 | 1,131 | 1,153 | 1,113 | 1,124 | -7 | -0.6% | 218,800 |
| 2025/06/09 | 1,127 | 1,165 | 1,127 | 1,131 | +13 | +1.2% | 251,000 |
| 2025/06/06 | 1,110 | 1,134 | 1,110 | 1,118 | +11 | +1% | 185,900 |
| 2025/06/05 | 1,096 | 1,110 | 1,093 | 1,107 | +6 | +0.5% | 125,000 |
| 2025/06/04 | 1,111 | 1,123 | 1,093 | 1,101 | ±0 | ±0% | 193,100 |
| 2025/06/03 | 1,115 | 1,117 | 1,097 | 1,101 | +4 | +0.4% | 185,800 |
| 2025/06/02 | 1,078 | 1,107 | 1,076 | 1,097 | -3 | -0.3% | 149,300 |
| 2025/05/30 | 1,072 | 1,100 | 1,071 | 1,100 | +27 | +2.5% | 189,400 |
| 2025/05/29 | 1,066 | 1,079 | 1,066 | 1,073 | +10 | +0.9% | 115,500 |
| 2025/05/28 | 1,055 | 1,066 | 1,050 | 1,063 | +18 | +1.7% | 114,900 |
| 2025/05/27 | 1,036 | 1,053 | 1,028 | 1,045 | +14 | +1.4% | 126,200 |
| 2025/05/26 | 1,026 | 1,035 | 1,014 | 1,031 | -8 | -0.8% | 118,300 |
| 2025/05/23 | 1,022 | 1,039 | 1,004 | 1,039 | +20 | +2% | 200,300 |
| 2025/05/22 | 996 | 1,026 | 992 | 1,019 | +11 | +1.1% | 176,700 |
| 2025/05/21 | 1,032 | 1,039 | 1,007 | 1,008 | -30 | -2.9% | 175,800 |
| 2025/05/20 | 1,040 | 1,087 | 1,031 | 1,038 | +20 | +2% | 308,000 |
| 2025/05/19 | 1,026 | 1,033 | 1,008 | 1,018 | -11 | -1.1% | 223,400 |
| 2025/05/16 | 1,120 | 1,120 | 1,026 | 1,029 | -67 | -6.1% | 301,200 |
1～
50
件表示中 / 3749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 | 118,000円 | +19.0% | +269.9% | 1.69% | 5.72倍 | 0.62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 |
| サクサ | 421,500円 | -2.2% | -35.4% | 5.69% | 16.27倍 | 0.79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 |
| 鈴 木 | 182,000円 | +17.9% | +11.6% | 4.67% | 9.82倍 | 0.99倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| ＳＥＭＩＴＥＣ | 227,100円 | -7.7% | -28.1% | 2.07% | 10.60倍 | 1.02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 |
| アオイ電子 | 211,400円 | +10.9% | +19.3% | 2.55% | 52.61倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
