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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,571 | 1,603 | 1,553 | 1,599 | +27 | +1.7% | 324,600 |
| 2023/09/22 | 1,585 | 1,601 | 1,540 | 1,572 | -34 | -2.1% | 647,900 |
| 2023/09/21 | 1,584 | 1,613 | 1,556 | 1,606 | -9 | -0.6% | 894,300 |
| 2023/09/20 | 1,522 | 1,637 | 1,503 | 1,615 | +153 | +10.5% | 2,233,500 |
| 2023/09/19 | 1,432 | 1,530 | 1,430 | 1,462 | +37 | +2.6% | 1,483,800 |
| 2023/09/15 | 1,416 | 1,449 | 1,399 | 1,425 | +21 | +1.5% | 365,800 |
| 2023/09/14 | 1,396 | 1,411 | 1,385 | 1,404 | +8 | +0.6% | 144,800 |
| 2023/09/13 | 1,393 | 1,402 | 1,386 | 1,396 | -5 | -0.4% | 120,200 |
| 2023/09/12 | 1,384 | 1,405 | 1,378 | 1,401 | +31 | +2.3% | 181,700 |
| 2023/09/11 | 1,400 | 1,410 | 1,368 | 1,370 | -29 | -2.1% | 276,100 |
| 2023/09/08 | 1,410 | 1,424 | 1,397 | 1,399 | -23 | -1.6% | 193,600 |
| 2023/09/07 | 1,435 | 1,442 | 1,422 | 1,422 | -27 | -1.9% | 149,400 |
| 2023/09/06 | 1,448 | 1,452 | 1,436 | 1,449 | +4 | +0.3% | 198,800 |
| 2023/09/05 | 1,437 | 1,450 | 1,421 | 1,445 | +11 | +0.8% | 216,900 |
| 2023/09/04 | 1,420 | 1,447 | 1,420 | 1,434 | +22 | +1.6% | 477,500 |
| 2023/09/01 | 1,401 | 1,414 | 1,394 | 1,412 | +7 | +0.5% | 185,200 |
| 2023/08/31 | 1,406 | 1,416 | 1,398 | 1,405 | -1 | -0.1% | 156,400 |
| 2023/08/30 | 1,425 | 1,427 | 1,403 | 1,406 | -3 | -0.2% | 116,800 |
| 2023/08/29 | 1,425 | 1,435 | 1,407 | 1,409 | -12 | -0.8% | 123,700 |
| 2023/08/28 | 1,400 | 1,455 | 1,399 | 1,421 | +38 | +2.7% | 343,300 |
| 2023/08/25 | 1,360 | 1,383 | 1,347 | 1,383 | +8 | +0.6% | 198,600 |
| 2023/08/24 | 1,425 | 1,437 | 1,375 | 1,375 | -43 | -3% | 352,800 |
| 2023/08/23 | 1,390 | 1,418 | 1,389 | 1,418 | +27 | +1.9% | 196,500 |
| 2023/08/22 | 1,375 | 1,397 | 1,370 | 1,391 | +23 | +1.7% | 147,800 |
| 2023/08/21 | 1,391 | 1,391 | 1,368 | 1,368 | -23 | -1.7% | 152,300 |
| 2023/08/18 | 1,371 | 1,407 | 1,367 | 1,391 | +9 | +0.7% | 193,700 |
| 2023/08/17 | 1,370 | 1,385 | 1,347 | 1,382 | +4 | +0.3% | 190,400 |
| 2023/08/16 | 1,409 | 1,418 | 1,372 | 1,378 | -49 | -3.4% | 361,900 |
| 2023/08/15 | 1,411 | 1,431 | 1,402 | 1,427 | +23 | +1.6% | 286,700 |
| 2023/08/14 | 1,420 | 1,431 | 1,395 | 1,404 | -14 | -1% | 353,400 |
| 2023/08/10 | 1,375 | 1,419 | 1,372 | 1,418 | +38 | +2.8% | 297,600 |
| 2023/08/09 | 1,385 | 1,406 | 1,371 | 1,380 | -1 | -0.1% | 308,000 |
| 2023/08/08 | 1,353 | 1,383 | 1,339 | 1,381 | +27 | +2% | 313,300 |
| 2023/08/07 | 1,361 | 1,361 | 1,315 | 1,354 | -27 | -2% | 643,500 |
| 2023/08/04 | 1,280 | 1,386 | 1,265 | 1,381 | -19 | -1.4% | 1,181,000 |
| 2023/08/03 | 1,416 | 1,421 | 1,392 | 1,400 | -36 | -2.5% | 453,300 |
| 2023/08/02 | 1,426 | 1,456 | 1,418 | 1,436 | +6 | +0.4% | 405,600 |
| 2023/08/01 | 1,439 | 1,452 | 1,428 | 1,430 | +2 | +0.1% | 393,700 |
| 2023/07/31 | 1,426 | 1,440 | 1,403 | 1,428 | +26 | +1.9% | 418,200 |
| 2023/07/28 | 1,379 | 1,422 | 1,375 | 1,402 | +9 | +0.6% | 385,800 |
| 2023/07/27 | 1,376 | 1,393 | 1,365 | 1,393 | +5 | +0.4% | 216,900 |
| 2023/07/26 | 1,394 | 1,394 | 1,374 | 1,388 | -11 | -0.8% | 271,000 |
| 2023/07/25 | 1,409 | 1,425 | 1,391 | 1,399 | -5 | -0.4% | 419,700 |
| 2023/07/24 | 1,400 | 1,419 | 1,390 | 1,404 | -2 | -0.1% | 480,000 |
| 2023/07/21 | 1,430 | 1,446 | 1,399 | 1,406 | -39 | -2.7% | 652,500 |
| 2023/07/20 | 1,436 | 1,455 | 1,424 | 1,445 | -4 | -0.3% | 540,700 |
| 2023/07/19 | 1,395 | 1,449 | 1,395 | 1,449 | +59 | +4.2% | 1,161,500 |
| 2023/07/18 | 1,349 | 1,393 | 1,348 | 1,390 | +40 | +3% | 587,200 |
| 2023/07/14 | 1,334 | 1,361 | 1,314 | 1,350 | +22 | +1.7% | 416,400 |
| 2023/07/13 | 1,297 | 1,344 | 1,290 | 1,328 | +32 | +2.5% | 536,600 |
451～
500
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 | 123,800円 | +19.0% | +269.9% | 1.62% | 6.01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 | 237,600円 | +7.0% | -21.3% | 2.10% | 12.03倍 | 1.07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 | 232,200円 | -26.0% | -50.2% | 3.45% | 9.23倍 | 0.66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 | 451,000円 | -2.2% | -35.4% | 5.32% | 17.46倍 | 0.85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 | 235,600円 | -7.7% | -28.1% | 1.99% | 11.00倍 | 1.06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
