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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/10 | 1,946 | 1,959 | 1,911 | 1,933 | -77 | -3.8% | 376,300 |
| 2022/06/09 | 2,050 | 2,056 | 2,005 | 2,010 | -59 | -2.9% | 346,400 |
| 2022/06/08 | 2,059 | 2,082 | 2,034 | 2,069 | +28 | +1.4% | 200,800 |
| 2022/06/07 | 1,956 | 2,076 | 1,952 | 2,041 | +91 | +4.7% | 386,800 |
| 2022/06/06 | 1,920 | 1,974 | 1,911 | 1,950 | +13 | +0.7% | 160,700 |
| 2022/06/03 | 1,925 | 1,955 | 1,922 | 1,937 | +38 | +2% | 183,200 |
| 2022/06/02 | 1,874 | 1,924 | 1,865 | 1,899 | +25 | +1.3% | 175,800 |
| 2022/06/01 | 1,813 | 1,881 | 1,803 | 1,874 | +52 | +2.9% | 195,800 |
| 2022/05/31 | 1,825 | 1,835 | 1,797 | 1,822 | -1 | -0.1% | 104,700 |
| 2022/05/30 | 1,820 | 1,845 | 1,815 | 1,823 | +32 | +1.8% | 222,100 |
| 2022/05/27 | 1,769 | 1,818 | 1,755 | 1,791 | +54 | +3.1% | 284,600 |
| 2022/05/26 | 1,721 | 1,769 | 1,712 | 1,737 | +36 | +2.1% | 289,600 |
| 2022/05/25 | 1,722 | 1,724 | 1,688 | 1,701 | -33 | -1.9% | 208,500 |
| 2022/05/24 | 1,778 | 1,778 | 1,734 | 1,734 | -48 | -2.7% | 152,400 |
| 2022/05/23 | 1,802 | 1,814 | 1,774 | 1,782 | -2 | -0.1% | 122,400 |
| 2022/05/20 | 1,770 | 1,785 | 1,745 | 1,784 | +2 | +0.1% | 137,300 |
| 2022/05/19 | 1,750 | 1,787 | 1,724 | 1,782 | -27 | -1.5% | 202,100 |
| 2022/05/18 | 1,787 | 1,825 | 1,774 | 1,809 | +46 | +2.6% | 189,000 |
701～
750
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
