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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 2022/10/11 | 1,871 | 1,876 | 1,821 | 1,833 | -84 | -4.4% | 244,700 |
| 2022/10/07 | 1,924 | 1,941 | 1,902 | 1,917 | -31 | -1.6% | 132,600 |
| 2022/10/06 | 1,911 | 1,950 | 1,908 | 1,948 | +39 | +2% | 138,500 |
| 2022/10/05 | 1,942 | 1,943 | 1,909 | 1,909 | -12 | -0.6% | 115,800 |
| 2022/10/04 | 1,930 | 1,941 | 1,909 | 1,921 | +26 | +1.4% | 200,800 |
| 2022/10/03 | 1,833 | 1,896 | 1,826 | 1,895 | +31 | +1.7% | 195,400 |
| 2022/09/30 | 1,890 | 1,902 | 1,841 | 1,864 | -37 | -1.9% | 230,600 |
| 2022/09/29 | 1,929 | 1,943 | 1,891 | 1,901 | +3 | +0.2% | 162,600 |
| 2022/09/28 | 1,914 | 1,938 | 1,867 | 1,898 | -16 | -0.8% | 250,900 |
| 2022/09/27 | 1,884 | 1,940 | 1,884 | 1,914 | +42 | +2.2% | 176,400 |
| 2022/09/26 | 1,877 | 1,890 | 1,860 | 1,872 | -48 | -2.5% | 193,000 |
| 2022/09/22 | 1,865 | 1,925 | 1,850 | 1,920 | +26 | +1.4% | 190,100 |
| 2022/09/21 | 1,935 | 1,936 | 1,892 | 1,894 | -75 | -3.8% | 148,300 |
| 2022/09/20 | 1,950 | 2,037 | 1,950 | 1,969 | +49 | +2.6% | 247,900 |
| 2022/09/16 | 1,916 | 1,944 | 1,913 | 1,920 | -25 | -1.3% | 162,300 |
| 2022/09/15 | 1,938 | 1,945 | 1,921 | 1,945 | +19 | +1% | 120,000 |
| 2022/09/14 | 1,900 | 1,949 | 1,887 | 1,926 | -48 | -2.4% | 164,400 |
| 2022/09/13 | 1,955 | 1,984 | 1,938 | 1,974 | +15 | +0.8% | 134,200 |
| 2022/09/12 | 1,970 | 1,997 | 1,959 | 1,959 | +5 | +0.3% | 147,900 |
| 2022/09/09 | 1,929 | 1,957 | 1,919 | 1,954 | +42 | +2.2% | 244,600 |
| 2022/09/08 | 1,893 | 1,937 | 1,884 | 1,912 | +30 | +1.6% | 202,700 |
| 2022/09/07 | 1,835 | 1,906 | 1,829 | 1,882 | +30 | +1.6% | 288,900 |
| 2022/09/06 | 1,826 | 1,866 | 1,806 | 1,852 | +37 | +2% | 155,100 |
| 2022/09/05 | 1,796 | 1,829 | 1,785 | 1,815 | +19 | +1.1% | 120,800 |
| 2022/09/02 | 1,809 | 1,811 | 1,774 | 1,796 | -9 | -0.5% | 150,200 |
| 2022/09/01 | 1,815 | 1,817 | 1,787 | 1,805 | -33 | -1.8% | 196,500 |
| 2022/08/31 | 1,843 | 1,867 | 1,836 | 1,838 | -37 | -2% | 161,000 |
| 2022/08/30 | 1,861 | 1,890 | 1,856 | 1,875 | +37 | +2% | 109,700 |
| 2022/08/29 | 1,799 | 1,841 | 1,794 | 1,838 | -3 | -0.2% | 169,900 |
| 2022/08/26 | 1,888 | 1,890 | 1,841 | 1,841 | -31 | -1.7% | 121,900 |
| 2022/08/25 | 1,867 | 1,885 | 1,845 | 1,872 | +21 | +1.1% | 141,600 |
| 2022/08/24 | 1,828 | 1,873 | 1,828 | 1,851 | +35 | +1.9% | 155,600 |
| 2022/08/23 | 1,815 | 1,831 | 1,805 | 1,816 | -19 | -1% | 149,700 |
| 2022/08/22 | 1,879 | 1,887 | 1,831 | 1,835 | -67 | -3.5% | 331,900 |
| 2022/08/19 | 1,820 | 1,918 | 1,820 | 1,902 | +116 | +6.5% | 827,900 |
| 2022/08/18 | 1,760 | 1,796 | 1,751 | 1,786 | +13 | +0.7% | 121,300 |
| 2022/08/17 | 1,777 | 1,787 | 1,760 | 1,773 | +1 | +0.1% | 117,100 |
601～
650
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
