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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,785 | 2,856 | 2,772 | 2,819 | +23 | +0.8% | 179,900 |
| 2018/02/20 | 2,804 | 2,816 | 2,748 | 2,796 | -45 | -1.6% | 188,600 |
| 2018/02/19 | 2,795 | 2,847 | 2,790 | 2,841 | +52 | +1.9% | 108,800 |
| 2018/02/16 | 2,782 | 2,820 | 2,763 | 2,789 | +38 | +1.4% | 147,700 |
| 2018/02/15 | 2,707 | 2,800 | 2,700 | 2,751 | +41 | +1.5% | 159,500 |
| 2018/02/14 | 2,741 | 2,779 | 2,650 | 2,710 | -54 | -2% | 248,800 |
| 2018/02/13 | 2,855 | 2,865 | 2,763 | 2,764 | -33 | -1.2% | 228,100 |
| 2018/02/09 | 2,765 | 2,797 | 2,735 | 2,797 | -112 | -3.9% | 371,900 |
| 2018/02/08 | 2,930 | 2,972 | 2,863 | 2,909 | +8 | +0.3% | 466,000 |
| 2018/02/07 | 3,170 | 3,175 | 2,900 | 2,901 | -57 | -1.9% | 477,300 |
| 2018/02/06 | 3,125 | 3,165 | 2,900 | 2,958 | -607 | -17% | 1,038,700 |
| 2018/02/05 | 3,615 | 3,615 | 3,495 | 3,565 | -120 | -3.3% | 308,600 |
| 2018/02/02 | 3,700 | 3,720 | 3,630 | 3,685 | -45 | -1.2% | 158,000 |
| 2018/02/01 | 3,710 | 3,735 | 3,655 | 3,730 | +35 | +0.9% | 138,500 |
| 2018/01/31 | 3,605 | 3,735 | 3,600 | 3,695 | +60 | +1.7% | 219,100 |
| 2018/01/30 | 3,685 | 3,710 | 3,615 | 3,635 | -70 | -1.9% | 166,700 |
| 2018/01/29 | 3,710 | 3,755 | 3,670 | 3,705 | +10 | +0.3% | 141,300 |
| 2018/01/26 | 3,715 | 3,725 | 3,670 | 3,695 | -15 | -0.4% | 112,700 |
| 2018/01/25 | 3,705 | 3,735 | 3,655 | 3,710 | -15 | -0.4% | 167,000 |
| 2018/01/24 | 3,795 | 3,805 | 3,710 | 3,725 | -75 | -2% | 222,900 |
| 2018/01/23 | 3,750 | 3,810 | 3,745 | 3,800 | +80 | +2.2% | 210,100 |
| 2018/01/22 | 3,785 | 3,785 | 3,700 | 3,720 | -65 | -1.7% | 146,900 |
| 2018/01/19 | 3,755 | 3,815 | 3,755 | 3,785 | +55 | +1.5% | 183,300 |
| 2018/01/18 | 3,770 | 3,820 | 3,730 | 3,730 | ±0 | ±0% | 241,800 |
| 2018/01/17 | 3,730 | 3,790 | 3,720 | 3,730 | -20 | -0.5% | 178,700 |
| 2018/01/16 | 3,735 | 3,750 | 3,690 | 3,750 | -20 | -0.5% | 162,700 |
| 2018/01/15 | 3,740 | 3,780 | 3,735 | 3,770 | +55 | +1.5% | 171,900 |
| 2018/01/12 | 3,715 | 3,745 | 3,700 | 3,715 | ±0 | ±0% | 179,000 |
| 2018/01/11 | 3,645 | 3,715 | 3,615 | 3,715 | +35 | +1% | 209,000 |
| 2018/01/10 | 3,700 | 3,710 | 3,660 | 3,680 | -15 | -0.4% | 114,200 |
| 2018/01/09 | 3,690 | 3,710 | 3,660 | 3,695 | +55 | +1.5% | 143,600 |
| 2018/01/05 | 3,680 | 3,695 | 3,620 | 3,640 | -15 | -0.4% | 158,300 |
| 2018/01/04 | 3,585 | 3,675 | 3,580 | 3,655 | +145 | +4.1% | 217,000 |
| 2017/12/29 | 3,515 | 3,540 | 3,500 | 3,510 | ±0 | ±0% | 93,200 |
| 2017/12/28 | 3,550 | 3,560 | 3,495 | 3,510 | -45 | -1.3% | 101,500 |
| 2017/12/27 | 3,545 | 3,585 | 3,540 | 3,555 | +5 | +0.1% | 102,900 |
| 2017/12/26 | 3,500 | 3,600 | 3,485 | 3,550 | +55 | +1.6% | 287,600 |
| 2017/12/25 | 3,590 | 3,590 | 3,480 | 3,495 | -95 | -2.6% | 273,200 |
| 2017/12/22 | 3,575 | 3,610 | 3,565 | 3,590 | +5 | +0.1% | 114,400 |
| 2017/12/21 | 3,620 | 3,620 | 3,560 | 3,585 | -40 | -1.1% | 118,600 |
| 2017/12/20 | 3,570 | 3,625 | 3,550 | 3,625 | +55 | +1.5% | 130,000 |
| 2017/12/19 | 3,595 | 3,605 | 3,550 | 3,570 | -35 | -1% | 132,200 |
| 2017/12/18 | 3,570 | 3,625 | 3,520 | 3,605 | +80 | +2.3% | 168,200 |
| 2017/12/15 | 3,585 | 3,590 | 3,505 | 3,525 | -75 | -2.1% | 290,600 |
| 2017/12/14 | 3,600 | 3,630 | 3,580 | 3,600 | -40 | -1.1% | 260,500 |
| 2017/12/13 | 3,665 | 3,710 | 3,615 | 3,640 | -45 | -1.2% | 221,000 |
| 2017/12/12 | 3,730 | 3,750 | 3,670 | 3,685 | -30 | -0.8% | 167,100 |
| 2017/12/11 | 3,715 | 3,775 | 3,685 | 3,715 | +15 | +0.4% | 238,000 |
| 2017/12/08 | 3,600 | 3,725 | 3,585 | 3,700 | +70 | +1.9% | 267,900 |
| 2017/12/07 | 3,585 | 3,655 | 3,585 | 3,630 | +60 | +1.7% | 195,400 |
1651～
1700
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
