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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 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 |
| 2022/05/17 | 1,780 | 1,785 | 1,745 | 1,763 | -21 | -1.2% | 183,400 |
| 2022/05/16 | 1,846 | 1,847 | 1,755 | 1,784 | -45 | -2.5% | 338,300 |
| 2022/05/13 | 1,850 | 1,883 | 1,815 | 1,829 | -40 | -2.1% | 295,800 |
| 2022/05/12 | 1,849 | 1,921 | 1,849 | 1,869 | +10 | +0.5% | 208,800 |
| 2022/05/11 | 1,884 | 2,031 | 1,841 | 1,859 | -51 | -2.7% | 658,700 |
| 2022/05/10 | 1,938 | 1,948 | 1,843 | 1,910 | -34 | -1.7% | 293,700 |
| 2022/05/09 | 1,924 | 1,965 | 1,920 | 1,944 | -2 | -0.1% | 241,600 |
| 2022/05/06 | 1,843 | 1,960 | 1,838 | 1,946 | +110 | +6% | 340,100 |
| 2022/05/02 | 1,845 | 1,868 | 1,832 | 1,836 | +19 | +1% | 211,900 |
| 2022/04/28 | 1,741 | 1,823 | 1,730 | 1,817 | +82 | +4.7% | 201,200 |
| 2022/04/27 | 1,710 | 1,739 | 1,679 | 1,735 | -22 | -1.3% | 216,100 |
| 2022/04/26 | 1,756 | 1,761 | 1,716 | 1,757 | +17 | +1% | 164,700 |
751～
800
件表示中 / 3753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 | 126,100円 | +19.0% | +269.9% | 1.59% | 6.11倍 | 0.66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 | 239,500円 | -26.0% | -50.2% | 3.34% | 9.52倍 | 0.68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 | 463,000円 | -2.2% | -35.4% | 5.18% | 17.93倍 | 0.87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 |
| 新電元 | 260,900円 | +2.3% | - | 2.49% | 14.96倍 | 0.41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 |
| ＳＥＭＩＴＥＣ | 236,100円 | -7.7% | -28.1% | 1.99% | 11.02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 |
市場注目の銘柄
チャート関連のコラム
