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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 1,900 | 1,988 | 1,900 | 1,977 | +79 | +4.2% | 393,800 |
| 2022/02/08 | 1,865 | 1,917 | 1,844 | 1,898 | +35 | +1.9% | 330,500 |
| 2022/02/07 | 1,851 | 1,886 | 1,794 | 1,863 | -5 | -0.3% | 491,800 |
| 2022/02/04 | 1,751 | 1,961 | 1,751 | 1,868 | +216 | +13.1% | 1,417,800 |
| 2022/02/03 | 1,658 | 1,674 | 1,627 | 1,652 | -10 | -0.6% | 362,300 |
| 2022/02/02 | 1,625 | 1,671 | 1,625 | 1,662 | +37 | +2.3% | 165,000 |
| 2022/02/01 | 1,647 | 1,667 | 1,607 | 1,625 | +11 | +0.7% | 183,000 |
| 2022/01/31 | 1,589 | 1,641 | 1,582 | 1,614 | +34 | +2.2% | 170,400 |
| 2022/01/28 | 1,540 | 1,585 | 1,517 | 1,580 | +52 | +3.4% | 194,100 |
| 2022/01/27 | 1,590 | 1,609 | 1,513 | 1,528 | -54 | -3.4% | 279,000 |
| 2022/01/26 | 1,605 | 1,623 | 1,572 | 1,582 | -23 | -1.4% | 207,600 |
| 2022/01/25 | 1,667 | 1,681 | 1,578 | 1,605 | -72 | -4.3% | 292,100 |
| 2022/01/24 | 1,661 | 1,692 | 1,647 | 1,677 | -12 | -0.7% | 165,200 |
| 2022/01/21 | 1,703 | 1,709 | 1,656 | 1,689 | -44 | -2.5% | 290,300 |
| 2022/01/20 | 1,703 | 1,742 | 1,683 | 1,733 | +8 | +0.5% | 194,500 |
| 2022/01/19 | 1,764 | 1,777 | 1,716 | 1,725 | -69 | -3.8% | 282,600 |
| 2022/01/18 | 1,837 | 1,854 | 1,792 | 1,794 | -30 | -1.6% | 152,400 |
| 2022/01/17 | 1,834 | 1,858 | 1,821 | 1,824 | +19 | +1.1% | 185,500 |
| 2022/01/14 | 1,801 | 1,808 | 1,777 | 1,805 | -8 | -0.4% | 137,400 |
| 2022/01/13 | 1,808 | 1,834 | 1,808 | 1,813 | +5 | +0.3% | 196,200 |
| 2022/01/12 | 1,762 | 1,816 | 1,761 | 1,808 | +77 | +4.4% | 203,500 |
| 2022/01/11 | 1,759 | 1,759 | 1,710 | 1,731 | -32 | -1.8% | 246,000 |
| 2022/01/07 | 1,800 | 1,806 | 1,744 | 1,763 | -24 | -1.3% | 241,900 |
| 2022/01/06 | 1,784 | 1,813 | 1,750 | 1,787 | -36 | -2% | 305,800 |
| 2022/01/05 | 1,812 | 1,841 | 1,806 | 1,823 | +17 | +0.9% | 161,700 |
| 2022/01/04 | 1,816 | 1,827 | 1,804 | 1,806 | +18 | +1% | 139,300 |
| 2021/12/30 | 1,775 | 1,802 | 1,762 | 1,788 | +17 | +1% | 128,700 |
| 2021/12/29 | 1,740 | 1,780 | 1,740 | 1,771 | +20 | +1.1% | 129,400 |
| 2021/12/28 | 1,752 | 1,769 | 1,745 | 1,751 | +14 | +0.8% | 153,000 |
| 2021/12/27 | 1,760 | 1,771 | 1,730 | 1,737 | -23 | -1.3% | 152,500 |
| 2021/12/24 | 1,787 | 1,792 | 1,754 | 1,760 | -4 | -0.2% | 149,800 |
| 2021/12/23 | 1,734 | 1,771 | 1,720 | 1,764 | +38 | +2.2% | 218,700 |
| 2021/12/22 | 1,719 | 1,749 | 1,702 | 1,726 | +25 | +1.5% | 228,200 |
| 2021/12/21 | 1,724 | 1,739 | 1,684 | 1,701 | +7 | +0.4% | 291,800 |
| 2021/12/20 | 1,731 | 1,745 | 1,683 | 1,694 | -53 | -3% | 364,100 |
| 2021/12/17 | 1,763 | 1,774 | 1,720 | 1,747 | -56 | -3.1% | 479,400 |
| 2021/12/16 | 1,885 | 1,928 | 1,796 | 1,803 | -113 | -5.9% | 895,000 |
| 2021/12/15 | 1,899 | 1,934 | 1,880 | 1,916 | -6 | -0.3% | 171,300 |
| 2021/12/14 | 1,901 | 1,926 | 1,889 | 1,922 | -11 | -0.6% | 153,800 |
| 2021/12/13 | 1,966 | 1,970 | 1,918 | 1,933 | -21 | -1.1% | 123,000 |
| 2021/12/10 | 1,970 | 1,991 | 1,950 | 1,954 | -19 | -1% | 145,000 |
| 2021/12/09 | 1,992 | 2,009 | 1,968 | 1,973 | -19 | -1% | 128,200 |
| 2021/12/08 | 2,003 | 2,025 | 1,990 | 1,992 | +29 | +1.5% | 330,400 |
| 2021/12/07 | 1,908 | 1,967 | 1,901 | 1,963 | +76 | +4% | 230,700 |
| 2021/12/06 | 1,903 | 1,910 | 1,876 | 1,887 | -21 | -1.1% | 132,500 |
| 2021/12/03 | 1,901 | 1,913 | 1,841 | 1,908 | +39 | +2.1% | 245,300 |
| 2021/12/02 | 1,834 | 1,886 | 1,823 | 1,869 | +58 | +3.2% | 536,700 |
| 2021/12/01 | 1,841 | 1,850 | 1,778 | 1,811 | +10 | +0.6% | 258,500 |
| 2021/11/30 | 1,840 | 1,867 | 1,801 | 1,801 | -4 | -0.2% | 174,200 |
| 2021/11/29 | 1,800 | 1,839 | 1,788 | 1,805 | -48 | -2.6% | 249,000 |
851～
900
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
