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 |
|---|---|---|---|---|---|---|---|
| 2023/02/16 | 2,050 | 2,124 | 2,044 | 2,100 | +56 | +2.7% | 364,300 |
| 2023/02/15 | 2,050 | 2,088 | 2,040 | 2,044 | +9 | +0.4% | 284,400 |
| 2023/02/14 | 1,990 | 2,041 | 1,986 | 2,035 | +45 | +2.3% | 279,800 |
| 2023/02/13 | 2,010 | 2,019 | 1,968 | 1,990 | -58 | -2.8% | 558,100 |
| 2023/02/10 | 2,097 | 2,097 | 2,030 | 2,048 | -49 | -2.3% | 651,700 |
| 2023/02/09 | 2,000 | 2,114 | 2,000 | 2,097 | +92 | +4.6% | 895,500 |
| 2023/02/08 | 1,955 | 2,050 | 1,922 | 2,005 | +50 | +2.6% | 1,378,400 |
| 2023/02/07 | 1,810 | 2,003 | 1,810 | 1,955 | +283 | +16.9% | 2,588,100 |
| 2023/02/06 | 1,704 | 1,721 | 1,672 | 1,672 | -18 | -1.1% | 278,200 |
| 2023/02/03 | 1,675 | 1,696 | 1,673 | 1,690 | +22 | +1.3% | 198,000 |
| 2023/02/02 | 1,678 | 1,685 | 1,659 | 1,668 | +5 | +0.3% | 100,900 |
| 2023/02/01 | 1,655 | 1,681 | 1,653 | 1,663 | +17 | +1% | 178,800 |
| 2023/01/31 | 1,633 | 1,652 | 1,628 | 1,646 | +9 | +0.5% | 121,400 |
| 2023/01/30 | 1,647 | 1,659 | 1,631 | 1,637 | -10 | -0.6% | 95,700 |
| 2023/01/27 | 1,652 | 1,657 | 1,642 | 1,647 | -5 | -0.3% | 164,300 |
| 2023/01/26 | 1,656 | 1,669 | 1,640 | 1,652 | -1 | -0.1% | 118,500 |
| 2023/01/25 | 1,636 | 1,656 | 1,636 | 1,653 | +15 | +0.9% | 99,900 |
| 2023/01/24 | 1,640 | 1,648 | 1,635 | 1,638 | +20 | +1.2% | 146,000 |
| 2023/01/23 | 1,620 | 1,625 | 1,601 | 1,618 | +14 | +0.9% | 144,300 |
| 2023/01/20 | 1,582 | 1,610 | 1,582 | 1,604 | +36 | +2.3% | 174,100 |
| 2023/01/19 | 1,571 | 1,587 | 1,556 | 1,568 | -27 | -1.7% | 131,000 |
| 2023/01/18 | 1,564 | 1,626 | 1,564 | 1,595 | +31 | +2% | 176,600 |
| 2023/01/17 | 1,575 | 1,594 | 1,558 | 1,564 | -11 | -0.7% | 215,100 |
| 2023/01/16 | 1,571 | 1,584 | 1,560 | 1,575 | -12 | -0.8% | 183,300 |
| 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 |
601～
650
件表示中 / 3752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 | 124,000円 | +19.0% | +269.9% | 1.61% | 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 |
| ＢＵＦＦＡＬＯ | 232,700円 | -26.0% | -50.2% | 3.44% | 9.25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 | 236,200円 | -7.7% | -28.1% | 1.99% | 11.03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 |
| 新電元 | 258,500円 | +2.3% | - | 2.51% | 14.82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
