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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,270 | 4,360 | 4,165 | 4,215 | -10 | -0.2% | 220,400 |
| 2018/07/17 | 4,380 | 4,380 | 4,150 | 4,225 | -155 | -3.5% | 298,900 |
| 2018/07/13 | 4,370 | 4,420 | 4,270 | 4,380 | +40 | +0.9% | 329,000 |
| 2018/07/12 | 4,630 | 4,630 | 4,305 | 4,340 | -290 | -6.3% | 538,300 |
| 2018/07/11 | 4,700 | 4,715 | 4,560 | 4,630 | -130 | -2.7% | 440,300 |
| 2018/07/10 | 4,830 | 4,835 | 4,530 | 4,760 | -70 | -1.4% | 709,100 |
| 2018/07/09 | 4,660 | 4,930 | 4,565 | 4,830 | +185 | +4% | 1,034,100 |
| 2018/07/06 | 4,475 | 4,710 | 4,460 | 4,645 | +260 | +5.9% | 816,200 |
| 2018/07/05 | 4,425 | 4,575 | 4,350 | 4,385 | +20 | +0.5% | 438,400 |
| 2018/07/04 | 4,380 | 4,425 | 4,285 | 4,365 | -45 | -1% | 223,700 |
| 2018/07/03 | 4,335 | 4,495 | 4,320 | 4,410 | +85 | +2% | 356,600 |
| 2018/07/02 | 4,315 | 4,445 | 4,315 | 4,325 | +10 | +0.2% | 279,900 |
| 2018/06/29 | 4,225 | 4,335 | 4,150 | 4,315 | +125 | +3% | 219,300 |
| 2018/06/28 | 4,340 | 4,370 | 4,140 | 4,190 | -105 | -2.4% | 305,000 |
| 2018/06/27 | 4,125 | 4,325 | 4,075 | 4,295 | +235 | +5.8% | 369,200 |
| 2018/06/26 | 4,065 | 4,125 | 3,905 | 4,060 | -65 | -1.6% | 271,400 |
| 2018/06/25 | 4,140 | 4,245 | 4,090 | 4,125 | +55 | +1.4% | 443,500 |
| 2018/06/22 | 3,920 | 4,100 | 3,900 | 4,070 | +80 | +2% | 219,700 |
| 2018/06/21 | 3,920 | 4,145 | 3,915 | 3,990 | +80 | +2% | 387,700 |
| 2018/06/20 | 4,085 | 4,090 | 3,715 | 3,910 | -175 | -4.3% | 605,100 |
| 2018/06/19 | 4,095 | 4,180 | 4,020 | 4,085 | -60 | -1.4% | 267,400 |
| 2018/06/18 | 4,225 | 4,235 | 4,100 | 4,145 | -110 | -2.6% | 259,300 |
| 2018/06/15 | 4,145 | 4,375 | 4,145 | 4,255 | +135 | +3.3% | 527,400 |
| 2018/06/14 | 4,095 | 4,210 | 4,095 | 4,120 | +5 | +0.1% | 172,700 |
| 2018/06/13 | 4,130 | 4,185 | 3,995 | 4,115 | -40 | -1% | 329,700 |
| 2018/06/12 | 4,355 | 4,360 | 4,135 | 4,155 | -175 | -4% | 410,300 |
| 2018/06/11 | 4,320 | 4,365 | 4,265 | 4,330 | +10 | +0.2% | 163,600 |
| 2018/06/08 | 4,240 | 4,390 | 4,240 | 4,320 | +35 | +0.8% | 238,700 |
| 2018/06/07 | 4,255 | 4,450 | 4,205 | 4,285 | +75 | +1.8% | 715,800 |
| 2018/06/06 | 4,345 | 4,415 | 4,175 | 4,210 | -130 | -3% | 562,000 |
| 2018/06/05 | 4,250 | 4,365 | 4,240 | 4,340 | +150 | +3.6% | 384,500 |
| 2018/06/04 | 4,130 | 4,230 | 4,095 | 4,190 | +60 | +1.5% | 269,000 |
| 2018/06/01 | 4,075 | 4,150 | 4,070 | 4,130 | +20 | +0.5% | 126,600 |
| 2018/05/31 | 4,135 | 4,150 | 4,050 | 4,110 | +15 | +0.4% | 251,200 |
| 2018/05/30 | 4,015 | 4,155 | 4,005 | 4,095 | -10 | -0.2% | 260,100 |
| 2018/05/29 | 4,150 | 4,230 | 4,070 | 4,105 | -75 | -1.8% | 450,600 |
| 2018/05/28 | 4,185 | 4,330 | 4,115 | 4,180 | -5 | -0.1% | 482,300 |
| 2018/05/25 | 4,200 | 4,240 | 4,065 | 4,185 | +170 | +4.2% | 672,900 |
| 2018/05/24 | 4,055 | 4,130 | 3,980 | 4,015 | -85 | -2.1% | 520,900 |
| 2018/05/23 | 4,170 | 4,215 | 4,090 | 4,100 | -125 | -3% | 428,200 |
| 2018/05/22 | 4,170 | 4,265 | 4,150 | 4,225 | +50 | +1.2% | 654,500 |
| 2018/05/21 | 4,050 | 4,215 | 4,010 | 4,175 | +100 | +2.5% | 769,100 |
| 2018/05/18 | 3,840 | 4,130 | 3,815 | 4,075 | +235 | +6.1% | 938,800 |
| 2018/05/17 | 3,890 | 4,065 | 3,805 | 3,840 | -55 | -1.4% | 902,000 |
| 2018/05/16 | 3,780 | 4,040 | 3,760 | 3,895 | +100 | +2.6% | 1,230,500 |
| 2018/05/15 | 3,625 | 3,835 | 3,530 | 3,795 | +195 | +5.4% | 1,241,400 |
| 2018/05/14 | 3,345 | 3,630 | 3,280 | 3,600 | +395 | +12.3% | 1,679,600 |
| 2018/05/11 | 3,205 | 3,205 | 3,200 | 3,205 | +502 | +18.6% | 579,200 |
| 2018/05/10 | 2,685 | 2,744 | 2,673 | 2,703 | +35 | +1.3% | 247,600 |
| 2018/05/09 | 2,642 | 2,679 | 2,615 | 2,668 | +34 | +1.3% | 174,300 |
1551～
1600
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
