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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 3715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 | 111,800円 | +19.0% | +269.9% | 1.79% | 5.42倍 | 0.59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 |
| サクサ | 403,000円 | -2.2% | -35.4% | 5.96% | 15.55倍 | 0.76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 |
| 鈴 木 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| オキサイド | 209,500円 | +3.8% | +5.2% | 0.00% | 317.91倍 | 4.35倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 日本ＣＭＫ | 32,900円 | +0.5% | -38.6% | 3.04% | 11.72倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
