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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,190 | 3,270 | 3,160 | 3,180 | +60 | +1.9% | 197,300 |
| 2018/09/27 | 3,160 | 3,195 | 3,115 | 3,120 | -70 | -2.2% | 174,000 |
| 2018/09/26 | 3,130 | 3,240 | 3,120 | 3,190 | +60 | +1.9% | 127,000 |
| 2018/09/25 | 3,170 | 3,170 | 3,060 | 3,130 | -40 | -1.3% | 147,800 |
| 2018/09/21 | 3,105 | 3,185 | 3,105 | 3,170 | +85 | +2.8% | 150,700 |
| 2018/09/20 | 3,170 | 3,170 | 3,060 | 3,085 | -60 | -1.9% | 156,100 |
| 2018/09/19 | 3,170 | 3,195 | 3,065 | 3,145 | +35 | +1.1% | 317,600 |
| 2018/09/18 | 3,075 | 3,115 | 3,005 | 3,110 | +35 | +1.1% | 173,400 |
| 2018/09/14 | 3,005 | 3,100 | 2,980 | 3,075 | +115 | +3.9% | 340,700 |
| 2018/09/13 | 2,995 | 3,030 | 2,916 | 2,960 | -60 | -2% | 275,300 |
| 2018/09/12 | 3,130 | 3,130 | 2,992 | 3,020 | -115 | -3.7% | 284,400 |
| 2018/09/11 | 3,120 | 3,155 | 3,040 | 3,135 | +50 | +1.6% | 142,900 |
| 2018/09/10 | 3,090 | 3,120 | 3,060 | 3,085 | -5 | -0.2% | 176,100 |
| 2018/09/07 | 3,115 | 3,130 | 3,050 | 3,090 | -95 | -3% | 281,400 |
| 2018/09/06 | 3,205 | 3,245 | 3,155 | 3,185 | -105 | -3.2% | 298,500 |
| 2018/09/05 | 3,325 | 3,365 | 3,230 | 3,290 | -55 | -1.6% | 203,700 |
| 2018/09/04 | 3,330 | 3,460 | 3,310 | 3,345 | +25 | +0.8% | 420,400 |
| 2018/09/03 | 3,550 | 3,565 | 3,280 | 3,320 | -330 | -9% | 667,000 |
| 2018/08/31 | 3,605 | 3,690 | 3,595 | 3,650 | -30 | -0.8% | 141,900 |
| 2018/08/30 | 3,725 | 3,760 | 3,605 | 3,680 | +40 | +1.1% | 350,800 |
| 2018/08/29 | 3,520 | 3,650 | 3,495 | 3,640 | +150 | +4.3% | 222,600 |
| 2018/08/28 | 3,645 | 3,665 | 3,475 | 3,490 | -85 | -2.4% | 210,700 |
| 2018/08/27 | 3,490 | 3,605 | 3,475 | 3,575 | +135 | +3.9% | 168,900 |
| 2018/08/24 | 3,380 | 3,440 | 3,380 | 3,440 | +105 | +3.1% | 118,700 |
| 2018/08/23 | 3,440 | 3,450 | 3,325 | 3,335 | -95 | -2.8% | 152,300 |
| 2018/08/22 | 3,330 | 3,480 | 3,310 | 3,430 | +85 | +2.5% | 221,800 |
| 2018/08/21 | 3,400 | 3,440 | 3,310 | 3,345 | -85 | -2.5% | 233,900 |
| 2018/08/20 | 3,545 | 3,550 | 3,410 | 3,430 | -185 | -5.1% | 301,700 |
| 2018/08/17 | 3,540 | 3,665 | 3,515 | 3,615 | +200 | +5.9% | 464,300 |
| 2018/08/16 | 3,375 | 3,465 | 3,325 | 3,415 | -20 | -0.6% | 283,600 |
| 2018/08/15 | 3,620 | 3,675 | 3,420 | 3,435 | -185 | -5.1% | 443,700 |
| 2018/08/14 | 3,550 | 3,645 | 3,515 | 3,620 | +100 | +2.8% | 274,800 |
| 2018/08/13 | 3,575 | 3,670 | 3,500 | 3,520 | -85 | -2.4% | 208,000 |
| 2018/08/10 | 3,885 | 3,925 | 3,590 | 3,605 | -335 | -8.5% | 389,600 |
| 2018/08/09 | 3,765 | 3,965 | 3,710 | 3,940 | +150 | +4% | 339,800 |
| 2018/08/08 | 3,510 | 3,800 | 3,510 | 3,790 | +295 | +8.4% | 428,400 |
| 2018/08/07 | 3,725 | 3,755 | 3,485 | 3,495 | -285 | -7.5% | 792,700 |
| 2018/08/06 | 3,685 | 3,810 | 3,505 | 3,780 | -115 | -3% | 901,300 |
| 2018/08/03 | 3,870 | 3,930 | 3,820 | 3,895 | +35 | +0.9% | 259,200 |
| 2018/08/02 | 3,940 | 3,965 | 3,855 | 3,860 | -110 | -2.8% | 166,000 |
| 2018/08/01 | 3,960 | 4,015 | 3,935 | 3,970 | +80 | +2.1% | 154,300 |
| 2018/07/31 | 3,880 | 3,920 | 3,820 | 3,890 | -60 | -1.5% | 246,100 |
| 2018/07/30 | 4,020 | 4,035 | 3,905 | 3,950 | -80 | -2% | 193,400 |
| 2018/07/27 | 3,970 | 4,035 | 3,895 | 4,030 | +70 | +1.8% | 230,500 |
| 2018/07/26 | 4,020 | 4,030 | 3,940 | 3,960 | -90 | -2.2% | 235,900 |
| 2018/07/25 | 3,905 | 4,135 | 3,905 | 4,050 | +175 | +4.5% | 443,500 |
| 2018/07/24 | 3,900 | 3,975 | 3,795 | 3,875 | +25 | +0.6% | 608,300 |
| 2018/07/23 | 4,075 | 4,095 | 3,840 | 3,850 | -275 | -6.7% | 529,300 |
| 2018/07/20 | 4,175 | 4,215 | 4,090 | 4,125 | ±0 | ±0% | 307,200 |
| 2018/07/19 | 4,215 | 4,245 | 4,085 | 4,125 | -90 | -2.1% | 434,900 |
1501～
1550
件表示中 / 3586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 | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06倍 | 0.45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 |
| 新電元 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04倍 | 0.38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 |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日電波 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
