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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,599 | 1,640 | 1,583 | 1,587 | -22 | -1.4% | 226,800 |
| 2023/01/12 | 1,623 | 1,636 | 1,609 | 1,609 | +6 | +0.4% | 163,500 |
| 2023/01/11 | 1,598 | 1,621 | 1,592 | 1,603 | +22 | +1.4% | 159,400 |
| 2023/01/10 | 1,611 | 1,611 | 1,572 | 1,581 | +10 | +0.6% | 153,900 |
| 2023/01/06 | 1,545 | 1,581 | 1,545 | 1,571 | +15 | +1% | 134,400 |
| 2023/01/05 | 1,543 | 1,559 | 1,534 | 1,556 | +13 | +0.8% | 145,800 |
| 2023/01/04 | 1,554 | 1,565 | 1,527 | 1,543 | -14 | -0.9% | 170,600 |
| 2022/12/30 | 1,563 | 1,583 | 1,556 | 1,557 | -3 | -0.2% | 232,200 |
| 2022/12/29 | 1,525 | 1,562 | 1,525 | 1,560 | +23 | +1.5% | 212,800 |
| 2022/12/28 | 1,527 | 1,537 | 1,513 | 1,537 | -2 | -0.1% | 217,300 |
| 2022/12/27 | 1,568 | 1,569 | 1,538 | 1,539 | -17 | -1.1% | 168,900 |
| 2022/12/26 | 1,541 | 1,572 | 1,528 | 1,556 | +20 | +1.3% | 284,400 |
| 2022/12/23 | 1,523 | 1,539 | 1,494 | 1,536 | -17 | -1.1% | 389,300 |
| 2022/12/22 | 1,589 | 1,600 | 1,538 | 1,553 | -13 | -0.8% | 465,200 |
| 2022/12/21 | 1,610 | 1,610 | 1,532 | 1,566 | -74 | -4.5% | 669,300 |
| 2022/12/20 | 1,689 | 1,700 | 1,610 | 1,640 | -56 | -3.3% | 478,100 |
| 2022/12/19 | 1,680 | 1,699 | 1,676 | 1,696 | -3 | -0.2% | 125,100 |
| 2022/12/16 | 1,704 | 1,715 | 1,688 | 1,699 | -34 | -2% | 375,300 |
| 2022/12/15 | 1,710 | 1,734 | 1,703 | 1,733 | +7 | +0.4% | 119,800 |
| 2022/12/14 | 1,747 | 1,747 | 1,718 | 1,726 | -12 | -0.7% | 182,500 |
| 2022/12/13 | 1,749 | 1,757 | 1,727 | 1,738 | +8 | +0.5% | 212,900 |
| 2022/12/12 | 1,721 | 1,735 | 1,707 | 1,730 | -9 | -0.5% | 222,800 |
| 2022/12/09 | 1,736 | 1,779 | 1,731 | 1,739 | -2 | -0.1% | 291,900 |
| 2022/12/08 | 1,750 | 1,755 | 1,715 | 1,741 | -11 | -0.6% | 427,300 |
| 2022/12/07 | 1,782 | 1,790 | 1,752 | 1,752 | -63 | -3.5% | 495,300 |
| 2022/12/06 | 1,833 | 1,863 | 1,805 | 1,815 | +1 | +0.1% | 415,800 |
| 2022/12/05 | 1,884 | 1,884 | 1,805 | 1,814 | -82 | -4.3% | 321,500 |
| 2022/12/02 | 1,916 | 1,950 | 1,895 | 1,896 | -20 | -1% | 349,200 |
| 2022/12/01 | 1,879 | 1,947 | 1,874 | 1,916 | +75 | +4.1% | 555,400 |
| 2022/11/30 | 1,810 | 1,861 | 1,810 | 1,841 | +34 | +1.9% | 406,200 |
| 2022/11/29 | 1,834 | 1,834 | 1,799 | 1,807 | -42 | -2.3% | 258,600 |
| 2022/11/28 | 1,843 | 1,870 | 1,823 | 1,849 | +51 | +2.8% | 260,500 |
| 2022/11/25 | 1,819 | 1,820 | 1,792 | 1,798 | -18 | -1% | 150,000 |
| 2022/11/24 | 1,840 | 1,856 | 1,816 | 1,816 | -2 | -0.1% | 132,700 |
| 2022/11/22 | 1,822 | 1,843 | 1,814 | 1,818 | -6 | -0.3% | 131,800 |
| 2022/11/21 | 1,833 | 1,841 | 1,816 | 1,824 | -5 | -0.3% | 103,600 |
| 2022/11/18 | 1,850 | 1,868 | 1,828 | 1,829 | -19 | -1% | 134,800 |
| 2022/11/17 | 1,820 | 1,853 | 1,810 | 1,848 | +5 | +0.3% | 140,700 |
| 2022/11/16 | 1,815 | 1,862 | 1,803 | 1,843 | +9 | +0.5% | 219,500 |
| 2022/11/15 | 1,761 | 1,834 | 1,751 | 1,834 | +64 | +3.6% | 291,000 |
| 2022/11/14 | 1,820 | 1,825 | 1,770 | 1,770 | -50 | -2.7% | 367,300 |
| 2022/11/11 | 1,885 | 1,885 | 1,810 | 1,820 | -30 | -1.6% | 503,600 |
| 2022/11/10 | 1,904 | 1,904 | 1,850 | 1,850 | -58 | -3% | 275,900 |
| 2022/11/09 | 1,880 | 1,917 | 1,856 | 1,908 | +12 | +0.6% | 850,800 |
| 2022/11/08 | 1,880 | 1,904 | 1,823 | 1,896 | -157 | -7.6% | 1,364,600 |
| 2022/11/07 | 2,048 | 2,112 | 2,044 | 2,053 | +52 | +2.6% | 587,700 |
| 2022/11/04 | 1,968 | 2,033 | 1,963 | 2,001 | +13 | +0.7% | 280,800 |
| 2022/11/02 | 1,918 | 1,992 | 1,918 | 1,988 | +71 | +3.7% | 298,300 |
| 2022/11/01 | 1,877 | 1,936 | 1,870 | 1,917 | +43 | +2.3% | 205,300 |
| 2022/10/31 | 1,791 | 1,874 | 1,787 | 1,874 | +95 | +5.3% | 265,500 |
551～
600
件表示中 / 3678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 | 79,200円 | -17.1% | -70.9% | 0.00% | 28.19倍 | 0.31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 | 293,600円 | +5.0% | -6.0% | 5.62% | 5.31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 |
| かわでん | 420,000円 | +12.5% | +125.5% | 4.52% | 7.96倍 | 0.82倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 協立電機 | 393,500円 | +4.8% | +4.4% | 3.05% | 8.56倍 | 0.85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 |
| ＳＥＭＩＴＥＣ | 146,900円 | +6.0% | -1.8% | 2.72% | 5.93倍 | 0.72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
