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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,760 | 1,771 | 1,717 | 1,740 | -85 | -4.7% | 319,100 |
| 2022/04/22 | 1,850 | 1,854 | 1,808 | 1,825 | -54 | -2.9% | 198,900 |
| 2022/04/21 | 1,847 | 1,892 | 1,841 | 1,879 | +34 | +1.8% | 155,900 |
| 2022/04/20 | 1,883 | 1,890 | 1,845 | 1,845 | -2 | -0.1% | 141,800 |
| 2022/04/19 | 1,808 | 1,851 | 1,802 | 1,847 | +65 | +3.6% | 137,700 |
| 2022/04/18 | 1,803 | 1,830 | 1,767 | 1,782 | -31 | -1.7% | 119,000 |
| 2022/04/15 | 1,800 | 1,827 | 1,777 | 1,813 | +7 | +0.4% | 114,700 |
| 2022/04/14 | 1,766 | 1,815 | 1,753 | 1,806 | +53 | +3% | 132,700 |
| 2022/04/13 | 1,722 | 1,767 | 1,722 | 1,753 | +44 | +2.6% | 160,000 |
| 2022/04/12 | 1,698 | 1,743 | 1,691 | 1,709 | +2 | +0.1% | 134,400 |
| 2022/04/11 | 1,717 | 1,726 | 1,684 | 1,707 | -10 | -0.6% | 133,500 |
| 2022/04/08 | 1,708 | 1,734 | 1,691 | 1,717 | +6 | +0.4% | 150,900 |
| 2022/04/07 | 1,760 | 1,768 | 1,697 | 1,711 | -103 | -5.7% | 259,400 |
| 2022/04/06 | 1,812 | 1,819 | 1,795 | 1,814 | -10 | -0.5% | 142,500 |
| 2022/04/05 | 1,819 | 1,841 | 1,813 | 1,824 | +3 | +0.2% | 149,900 |
| 2022/04/04 | 1,833 | 1,843 | 1,811 | 1,821 | -23 | -1.2% | 119,200 |
| 2022/04/01 | 1,880 | 1,892 | 1,842 | 1,844 | -49 | -2.6% | 131,500 |
| 2022/03/31 | 1,849 | 1,912 | 1,843 | 1,893 | +21 | +1.1% | 215,000 |
| 2022/03/30 | 1,853 | 1,885 | 1,814 | 1,872 | +44 | +2.4% | 201,700 |
| 2022/03/29 | 1,807 | 1,829 | 1,797 | 1,828 | +8 | +0.4% | 153,400 |
| 2022/03/28 | 1,842 | 1,843 | 1,803 | 1,820 | -25 | -1.4% | 114,700 |
| 2022/03/25 | 1,821 | 1,865 | 1,810 | 1,845 | +42 | +2.3% | 182,700 |
| 2022/03/24 | 1,736 | 1,812 | 1,735 | 1,803 | +46 | +2.6% | 229,300 |
| 2022/03/23 | 1,741 | 1,772 | 1,728 | 1,757 | +40 | +2.3% | 181,100 |
| 2022/03/22 | 1,748 | 1,757 | 1,708 | 1,717 | +21 | +1.2% | 211,800 |
| 2022/03/18 | 1,680 | 1,716 | 1,677 | 1,696 | -5 | -0.3% | 262,900 |
| 2022/03/17 | 1,692 | 1,720 | 1,683 | 1,701 | +66 | +4% | 297,700 |
| 2022/03/16 | 1,619 | 1,642 | 1,594 | 1,635 | +56 | +3.5% | 265,900 |
| 2022/03/15 | 1,549 | 1,598 | 1,535 | 1,579 | +21 | +1.3% | 163,300 |
| 2022/03/14 | 1,547 | 1,568 | 1,527 | 1,558 | -8 | -0.5% | 196,600 |
| 2022/03/11 | 1,597 | 1,597 | 1,531 | 1,566 | -64 | -3.9% | 231,800 |
| 2022/03/10 | 1,634 | 1,648 | 1,607 | 1,630 | +46 | +2.9% | 216,500 |
| 2022/03/09 | 1,619 | 1,630 | 1,572 | 1,584 | -18 | -1.1% | 199,200 |
| 2022/03/08 | 1,613 | 1,659 | 1,592 | 1,602 | -48 | -2.9% | 273,400 |
| 2022/03/07 | 1,731 | 1,731 | 1,623 | 1,650 | -134 | -7.5% | 374,500 |
| 2022/03/04 | 1,850 | 1,860 | 1,763 | 1,784 | -66 | -3.6% | 283,600 |
| 2022/03/03 | 1,838 | 1,869 | 1,833 | 1,850 | +46 | +2.5% | 202,400 |
| 2022/03/02 | 1,791 | 1,821 | 1,786 | 1,804 | -27 | -1.5% | 133,700 |
| 2022/03/01 | 1,820 | 1,844 | 1,810 | 1,831 | +21 | +1.2% | 162,500 |
| 2022/02/28 | 1,814 | 1,820 | 1,778 | 1,810 | +10 | +0.6% | 164,000 |
| 2022/02/25 | 1,785 | 1,807 | 1,768 | 1,800 | +12 | +0.7% | 198,500 |
| 2022/02/24 | 1,835 | 1,843 | 1,768 | 1,788 | -87 | -4.6% | 312,600 |
| 2022/02/22 | 1,863 | 1,911 | 1,863 | 1,875 | -24 | -1.3% | 209,200 |
| 2022/02/21 | 1,959 | 1,959 | 1,878 | 1,899 | -20 | -1% | 178,900 |
| 2022/02/18 | 1,911 | 1,942 | 1,906 | 1,919 | -20 | -1% | 188,300 |
| 2022/02/17 | 1,999 | 2,004 | 1,938 | 1,939 | -44 | -2.2% | 169,300 |
| 2022/02/16 | 1,980 | 1,998 | 1,970 | 1,983 | +33 | +1.7% | 257,600 |
| 2022/02/15 | 1,978 | 1,988 | 1,926 | 1,950 | -46 | -2.3% | 286,400 |
| 2022/02/14 | 1,940 | 2,016 | 1,933 | 1,996 | -4 | -0.2% | 264,100 |
| 2022/02/10 | 1,989 | 2,016 | 1,965 | 2,000 | +23 | +1.2% | 320,800 |
801～
850
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
