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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 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 |
| 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 |
1701～
1750
件表示中 / 3754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 | 132,000円 | +19.0% | +269.9% | 1.52% | 6.40倍 | 0.69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 |
| 電子材料 | 233,100円 | +7.0% | -21.3% | 2.15% | 11.80倍 | 1.06倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| サクサ | 464,000円 | -2.2% | -35.4% | 5.17% | 17.97倍 | 0.88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 | 265,400円 | +2.3% | - | 2.45% | 15.22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 | 239,500円 | -7.7% | -28.1% | 1.96% | 11.18倍 | 1.08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
