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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 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 |
| 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 |
651～
700
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
