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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,416 | 1,433 | 1,403 | 1,408 | +1 | +0.1% | 242,600 |
| 2025/09/11 | 1,407 | 1,426 | 1,397 | 1,407 | ±0 | ±0% | 149,500 |
| 2025/09/10 | 1,431 | 1,431 | 1,394 | 1,407 | -16 | -1.1% | 165,400 |
| 2025/09/09 | 1,439 | 1,450 | 1,414 | 1,423 | -16 | -1.1% | 222,600 |
| 2025/09/08 | 1,450 | 1,456 | 1,428 | 1,439 | ±0 | ±0% | 244,000 |
| 2025/09/05 | 1,386 | 1,447 | 1,382 | 1,439 | +53 | +3.8% | 355,500 |
| 2025/09/04 | 1,380 | 1,399 | 1,374 | 1,386 | +5 | +0.4% | 168,100 |
| 2025/09/03 | 1,372 | 1,403 | 1,371 | 1,381 | -4 | -0.3% | 242,500 |
| 2025/09/02 | 1,377 | 1,403 | 1,366 | 1,385 | +8 | +0.6% | 208,400 |
| 2025/09/01 | 1,390 | 1,402 | 1,370 | 1,377 | -31 | -2.2% | 232,400 |
| 2025/08/29 | 1,437 | 1,467 | 1,404 | 1,408 | -29 | -2% | 387,200 |
| 2025/08/28 | 1,425 | 1,444 | 1,395 | 1,437 | +19 | +1.3% | 258,300 |
| 2025/08/27 | 1,405 | 1,432 | 1,401 | 1,418 | +7 | +0.5% | 277,200 |
| 2025/08/26 | 1,410 | 1,433 | 1,392 | 1,411 | -7 | -0.5% | 346,900 |
| 2025/08/25 | 1,408 | 1,433 | 1,386 | 1,418 | +8 | +0.6% | 484,800 |
| 2025/08/22 | 1,252 | 1,436 | 1,252 | 1,410 | +158 | +12.6% | 1,351,100 |
| 2025/08/21 | 1,234 | 1,274 | 1,233 | 1,252 | +18 | +1.5% | 211,100 |
| 2025/08/20 | 1,275 | 1,281 | 1,234 | 1,234 | -47 | -3.7% | 242,800 |
| 2025/08/19 | 1,278 | 1,289 | 1,262 | 1,281 | ±0 | ±0% | 173,400 |
| 2025/08/18 | 1,250 | 1,284 | 1,241 | 1,281 | +30 | +2.4% | 199,500 |
| 2025/08/15 | 1,248 | 1,263 | 1,234 | 1,251 | +11 | +0.9% | 182,000 |
| 2025/08/14 | 1,257 | 1,270 | 1,231 | 1,240 | -20 | -1.6% | 272,100 |
| 2025/08/13 | 1,246 | 1,273 | 1,239 | 1,260 | +24 | +1.9% | 269,100 |
| 2025/08/12 | 1,246 | 1,249 | 1,220 | 1,236 | +20 | +1.6% | 376,000 |
| 2025/08/08 | 1,251 | 1,253 | 1,211 | 1,216 | -35 | -2.8% | 430,600 |
| 2025/08/07 | 1,238 | 1,263 | 1,221 | 1,251 | -99 | -7.3% | 1,095,400 |
| 2025/08/06 | 1,363 | 1,379 | 1,328 | 1,350 | +8 | +0.6% | 302,700 |
| 2025/08/05 | 1,326 | 1,344 | 1,304 | 1,342 | +13 | +1% | 300,400 |
| 2025/08/04 | 1,260 | 1,343 | 1,255 | 1,329 | +9 | +0.7% | 312,100 |
| 2025/08/01 | 1,260 | 1,321 | 1,255 | 1,320 | +59 | +4.7% | 317,400 |
| 2025/07/31 | 1,248 | 1,275 | 1,248 | 1,261 | +21 | +1.7% | 226,200 |
| 2025/07/30 | 1,230 | 1,245 | 1,226 | 1,240 | -3 | -0.2% | 123,100 |
| 2025/07/29 | 1,250 | 1,253 | 1,225 | 1,243 | -6 | -0.5% | 160,100 |
| 2025/07/28 | 1,206 | 1,260 | 1,206 | 1,249 | +69 | +5.8% | 494,900 |
| 2025/07/25 | 1,190 | 1,191 | 1,175 | 1,180 | -10 | -0.8% | 96,400 |
| 2025/07/24 | 1,190 | 1,199 | 1,186 | 1,190 | +8 | +0.7% | 180,700 |
| 2025/07/23 | 1,190 | 1,198 | 1,180 | 1,182 | +11 | +0.9% | 156,900 |
| 2025/07/22 | 1,184 | 1,192 | 1,163 | 1,171 | -7 | -0.6% | 105,200 |
| 2025/07/18 | 1,212 | 1,227 | 1,175 | 1,178 | -20 | -1.7% | 200,200 |
| 2025/07/17 | 1,180 | 1,199 | 1,177 | 1,198 | +4 | +0.3% | 162,700 |
| 2025/07/16 | 1,162 | 1,211 | 1,162 | 1,194 | +38 | +3.3% | 219,400 |
| 2025/07/15 | 1,142 | 1,160 | 1,141 | 1,156 | +17 | +1.5% | 88,800 |
| 2025/07/14 | 1,145 | 1,159 | 1,133 | 1,139 | ±0 | ±0% | 180,900 |
| 2025/07/11 | 1,138 | 1,157 | 1,135 | 1,139 | +6 | +0.5% | 62,900 |
| 2025/07/10 | 1,148 | 1,148 | 1,130 | 1,133 | -9 | -0.8% | 100,500 |
| 2025/07/09 | 1,156 | 1,162 | 1,142 | 1,142 | +2 | +0.2% | 94,700 |
| 2025/07/08 | 1,120 | 1,148 | 1,120 | 1,140 | +20 | +1.8% | 130,800 |
| 2025/07/07 | 1,177 | 1,177 | 1,117 | 1,120 | -61 | -5.2% | 206,800 |
| 2025/07/04 | 1,200 | 1,204 | 1,164 | 1,181 | -16 | -1.3% | 177,500 |
| 2025/07/03 | 1,188 | 1,199 | 1,181 | 1,197 | +9 | +0.8% | 191,000 |
1～
50
件表示中 / 3783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 | 140,800円 | +19.0% | +269.9% | 1.42% | 6.83倍 | 0.74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 |
| 鈴 木 | 218,000円 | +4.1% | +5.7% | 4.04% | 11.24倍 | 1.16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 |
| かわでん | 741,000円 | +5.3% | -2.8% | 2.56% | 14.13倍 | 1.34倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 双葉電 | 65,700円 | -4.4% | - | 1.52% | 17.42倍 | 0.36倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| ＳＥＭＩＴＥＣ | 237,100円 | -7.7% | -28.1% | 1.98% | 10.82倍 | 1.04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
