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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 2017/12/06 | 3,640 | 3,655 | 3,550 | 3,570 | -60 | -1.7% | 182,600 |
| 2017/12/05 | 3,710 | 3,710 | 3,575 | 3,630 | -90 | -2.4% | 229,200 |
| 2017/12/04 | 3,765 | 3,775 | 3,715 | 3,720 | -10 | -0.3% | 163,000 |
| 2017/12/01 | 3,800 | 3,810 | 3,715 | 3,730 | -15 | -0.4% | 188,000 |
| 2017/11/30 | 3,820 | 3,835 | 3,730 | 3,745 | -145 | -3.7% | 361,600 |
| 2017/11/29 | 3,880 | 3,980 | 3,835 | 3,890 | +10 | +0.3% | 352,100 |
| 2017/11/28 | 4,040 | 4,040 | 3,865 | 3,880 | -210 | -5.1% | 284,700 |
| 2017/11/27 | 4,220 | 4,230 | 4,075 | 4,090 | -95 | -2.3% | 105,200 |
| 2017/11/24 | 4,200 | 4,210 | 4,150 | 4,185 | -30 | -0.7% | 88,000 |
| 2017/11/22 | 4,285 | 4,285 | 4,205 | 4,215 | -20 | -0.5% | 151,900 |
| 2017/11/21 | 4,260 | 4,300 | 4,215 | 4,235 | -10 | -0.2% | 103,500 |
| 2017/11/20 | 4,295 | 4,330 | 4,245 | 4,245 | -100 | -2.3% | 146,900 |
| 2017/11/17 | 4,360 | 4,385 | 4,295 | 4,345 | +25 | +0.6% | 156,300 |
| 2017/11/16 | 4,215 | 4,335 | 4,205 | 4,320 | +60 | +1.4% | 163,000 |
| 2017/11/15 | 4,420 | 4,435 | 4,235 | 4,260 | -195 | -4.4% | 203,000 |
| 2017/11/14 | 4,440 | 4,515 | 4,440 | 4,455 | -35 | -0.8% | 140,000 |
| 2017/11/13 | 4,520 | 4,550 | 4,470 | 4,490 | ±0 | ±0% | 178,800 |
| 2017/11/10 | 4,360 | 4,540 | 4,345 | 4,490 | +90 | +2% | 297,200 |
| 2017/11/09 | 4,460 | 4,490 | 4,310 | 4,400 | -20 | -0.5% | 376,300 |
| 2017/11/08 | 4,300 | 4,430 | 4,295 | 4,420 | +100 | +2.3% | 453,000 |
| 2017/11/07 | 4,200 | 4,335 | 4,170 | 4,320 | +75 | +1.8% | 340,200 |
| 2017/11/06 | 4,140 | 4,270 | 4,140 | 4,245 | +200 | +4.9% | 538,800 |
| 2017/11/02 | 3,960 | 4,045 | 3,955 | 4,045 | +105 | +2.7% | 297,900 |
| 2017/11/01 | 3,930 | 3,940 | 3,865 | 3,940 | +25 | +0.6% | 174,200 |
| 2017/10/31 | 3,890 | 3,940 | 3,860 | 3,915 | +10 | +0.3% | 99,600 |
| 2017/10/30 | 3,855 | 3,910 | 3,845 | 3,905 | +60 | +1.6% | 211,500 |
| 2017/10/27 | 3,795 | 3,845 | 3,775 | 3,845 | +90 | +2.4% | 179,900 |
| 2017/10/26 | 3,785 | 3,825 | 3,730 | 3,755 | +15 | +0.4% | 179,200 |
| 2017/10/25 | 3,775 | 3,800 | 3,720 | 3,740 | -45 | -1.2% | 292,200 |
| 2017/10/24 | 3,890 | 3,890 | 3,775 | 3,785 | -105 | -2.7% | 331,600 |
| 2017/10/23 | 3,875 | 3,945 | 3,850 | 3,890 | +45 | +1.2% | 217,400 |
| 2017/10/20 | 3,790 | 3,855 | 3,765 | 3,845 | +20 | +0.5% | 217,900 |
1851～
1900
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
