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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/16 | 1,783 | 1,802 | 1,769 | 1,772 | -16 | -0.9% | 98,000 |
| 2022/08/15 | 1,791 | 1,801 | 1,775 | 1,788 | +10 | +0.6% | 120,700 |
| 2022/08/12 | 1,762 | 1,786 | 1,751 | 1,778 | +39 | +2.2% | 178,800 |
| 2022/08/10 | 1,740 | 1,741 | 1,713 | 1,739 | -19 | -1.1% | 169,000 |
| 2022/08/09 | 1,780 | 1,810 | 1,755 | 1,758 | -14 | -0.8% | 215,700 |
| 2022/08/08 | 1,771 | 1,784 | 1,722 | 1,772 | -6 | -0.3% | 244,000 |
| 2022/08/05 | 1,784 | 1,859 | 1,774 | 1,778 | -5 | -0.3% | 438,900 |
| 2022/08/04 | 1,750 | 1,795 | 1,749 | 1,783 | +48 | +2.8% | 299,800 |
| 2022/08/03 | 1,722 | 1,736 | 1,708 | 1,735 | +3 | +0.2% | 118,500 |
| 2022/08/02 | 1,732 | 1,749 | 1,725 | 1,732 | ±0 | ±0% | 127,000 |
| 2022/08/01 | 1,740 | 1,753 | 1,722 | 1,732 | +1 | +0.1% | 302,200 |
| 2022/07/29 | 1,751 | 1,752 | 1,715 | 1,731 | -24 | -1.4% | 230,400 |
| 2022/07/28 | 1,790 | 1,800 | 1,738 | 1,755 | -14 | -0.8% | 275,000 |
| 2022/07/27 | 1,718 | 1,778 | 1,707 | 1,769 | +61 | +3.6% | 310,200 |
| 2022/07/26 | 1,735 | 1,750 | 1,662 | 1,708 | -47 | -2.7% | 484,700 |
| 2022/07/25 | 1,758 | 1,769 | 1,735 | 1,755 | -27 | -1.5% | 167,800 |
| 2022/07/22 | 1,791 | 1,819 | 1,771 | 1,782 | -11 | -0.6% | 169,200 |
| 2022/07/21 | 1,785 | 1,817 | 1,785 | 1,793 | +16 | +0.9% | 172,200 |
| 2022/07/20 | 1,751 | 1,786 | 1,747 | 1,777 | +64 | +3.7% | 311,700 |
| 2022/07/19 | 1,690 | 1,722 | 1,671 | 1,713 | +40 | +2.4% | 172,000 |
| 2022/07/15 | 1,695 | 1,696 | 1,659 | 1,673 | -7 | -0.4% | 104,200 |
| 2022/07/14 | 1,640 | 1,688 | 1,634 | 1,680 | +22 | +1.3% | 115,800 |
| 2022/07/13 | 1,650 | 1,668 | 1,646 | 1,658 | +8 | +0.5% | 92,800 |
| 2022/07/12 | 1,681 | 1,681 | 1,646 | 1,650 | -40 | -2.4% | 174,100 |
| 2022/07/11 | 1,697 | 1,709 | 1,681 | 1,690 | +29 | +1.7% | 184,900 |
| 2022/07/08 | 1,665 | 1,693 | 1,651 | 1,661 | +22 | +1.3% | 245,200 |
| 2022/07/07 | 1,625 | 1,648 | 1,600 | 1,639 | +32 | +2% | 185,200 |
| 2022/07/06 | 1,637 | 1,637 | 1,599 | 1,607 | -46 | -2.8% | 257,700 |
| 2022/07/05 | 1,650 | 1,657 | 1,625 | 1,653 | +13 | +0.8% | 210,000 |
| 2022/07/04 | 1,633 | 1,648 | 1,611 | 1,640 | +17 | +1% | 234,300 |
| 2022/07/01 | 1,698 | 1,706 | 1,602 | 1,623 | -75 | -4.4% | 449,700 |
| 2022/06/30 | 1,730 | 1,736 | 1,681 | 1,698 | -44 | -2.5% | 304,700 |
| 2022/06/29 | 1,723 | 1,752 | 1,712 | 1,742 | +2 | +0.1% | 206,900 |
| 2022/06/28 | 1,732 | 1,748 | 1,718 | 1,740 | +1 | +0.1% | 110,900 |
| 2022/06/27 | 1,767 | 1,768 | 1,717 | 1,739 | +10 | +0.6% | 175,500 |
| 2022/06/24 | 1,703 | 1,729 | 1,675 | 1,729 | +13 | +0.8% | 220,400 |
| 2022/06/23 | 1,719 | 1,740 | 1,694 | 1,716 | -26 | -1.5% | 148,000 |
| 2022/06/22 | 1,805 | 1,811 | 1,740 | 1,742 | -30 | -1.7% | 168,700 |
| 2022/06/21 | 1,736 | 1,789 | 1,717 | 1,772 | +64 | +3.7% | 226,500 |
| 2022/06/20 | 1,781 | 1,784 | 1,680 | 1,708 | -64 | -3.6% | 345,900 |
| 2022/06/17 | 1,798 | 1,802 | 1,753 | 1,772 | -64 | -3.5% | 271,400 |
| 2022/06/16 | 1,852 | 1,897 | 1,828 | 1,836 | +28 | +1.5% | 271,100 |
| 2022/06/15 | 1,862 | 1,878 | 1,807 | 1,808 | -53 | -2.8% | 224,600 |
| 2022/06/14 | 1,805 | 1,863 | 1,787 | 1,861 | +7 | +0.4% | 335,700 |
| 2022/06/13 | 1,854 | 1,875 | 1,843 | 1,854 | -79 | -4.1% | 274,100 |
651～
700
件表示中 / 3683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 | 86,100円 | -17.1% | -70.9% | 0.00% | 30.64倍 | 0.34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 |
| 新電元 | 186,900円 | +3.1% | - | 3.48% | - | 0.29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 |
| ヘリオステクノＨ | 84,400円 | -7.1% | -49.5% | 4.15% | 27.85倍 | 0.97倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 299,000円 | +5.0% | -6.0% | 5.52% | 5.41倍 | 0.61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 |
| 協立電機 | 415,000円 | +4.8% | +4.4% | 2.89% | 9.03倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
