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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/28 | 1,779 | 1,807 | 1,767 | 1,779 | -17 | -0.9% | 261,200 |
| 2022/10/27 | 1,781 | 1,801 | 1,772 | 1,796 | +15 | +0.8% | 121,000 |
| 2022/10/26 | 1,824 | 1,825 | 1,780 | 1,781 | -30 | -1.7% | 147,200 |
| 2022/10/25 | 1,809 | 1,822 | 1,798 | 1,811 | +33 | +1.9% | 158,000 |
| 2022/10/24 | 1,780 | 1,824 | 1,771 | 1,778 | +31 | +1.8% | 198,600 |
| 2022/10/21 | 1,796 | 1,797 | 1,747 | 1,747 | -45 | -2.5% | 174,500 |
| 2022/10/20 | 1,787 | 1,793 | 1,775 | 1,792 | -14 | -0.8% | 119,600 |
| 2022/10/19 | 1,808 | 1,820 | 1,796 | 1,806 | -24 | -1.3% | 127,700 |
| 2022/10/18 | 1,808 | 1,830 | 1,785 | 1,830 | +40 | +2.2% | 168,100 |
| 2022/10/17 | 1,798 | 1,816 | 1,784 | 1,790 | -34 | -1.9% | 125,900 |
| 2022/10/14 | 1,820 | 1,838 | 1,789 | 1,824 | +44 | +2.5% | 233,500 |
| 2022/10/13 | 1,790 | 1,791 | 1,761 | 1,780 | -17 | -0.9% | 190,300 |
| 2022/10/12 | 1,808 | 1,810 | 1,765 | 1,797 | -36 | -2% | 215,000 |
601～
650
件表示中 / 3715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 | 111,800円 | +19.0% | +269.9% | 1.79% | 5.42倍 | 0.59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 | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76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 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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 |
| オキサイド | 209,500円 | +3.8% | +5.2% | 0.00% | 317.91倍 | 4.35倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 日本ＣＭＫ | 32,900円 | +0.5% | -38.6% | 3.04% | 11.72倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
