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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 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 |
| 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 |
701～
750
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
