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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,946 | 1,959 | 1,911 | 1,933 | -77 | -3.8% | 376,300 |
| 2022/06/09 | 2,050 | 2,056 | 2,005 | 2,010 | -59 | -2.9% | 346,400 |
| 2022/06/08 | 2,059 | 2,082 | 2,034 | 2,069 | +28 | +1.4% | 200,800 |
| 2022/06/07 | 1,956 | 2,076 | 1,952 | 2,041 | +91 | +4.7% | 386,800 |
| 2022/06/06 | 1,920 | 1,974 | 1,911 | 1,950 | +13 | +0.7% | 160,700 |
| 2022/06/03 | 1,925 | 1,955 | 1,922 | 1,937 | +38 | +2% | 183,200 |
| 2022/06/02 | 1,874 | 1,924 | 1,865 | 1,899 | +25 | +1.3% | 175,800 |
| 2022/06/01 | 1,813 | 1,881 | 1,803 | 1,874 | +52 | +2.9% | 195,800 |
| 2022/05/31 | 1,825 | 1,835 | 1,797 | 1,822 | -1 | -0.1% | 104,700 |
| 2022/05/30 | 1,820 | 1,845 | 1,815 | 1,823 | +32 | +1.8% | 222,100 |
| 2022/05/27 | 1,769 | 1,818 | 1,755 | 1,791 | +54 | +3.1% | 284,600 |
| 2022/05/26 | 1,721 | 1,769 | 1,712 | 1,737 | +36 | +2.1% | 289,600 |
| 2022/05/25 | 1,722 | 1,724 | 1,688 | 1,701 | -33 | -1.9% | 208,500 |
| 2022/05/24 | 1,778 | 1,778 | 1,734 | 1,734 | -48 | -2.7% | 152,400 |
| 2022/05/23 | 1,802 | 1,814 | 1,774 | 1,782 | -2 | -0.1% | 122,400 |
| 2022/05/20 | 1,770 | 1,785 | 1,745 | 1,784 | +2 | +0.1% | 137,300 |
| 2022/05/19 | 1,750 | 1,787 | 1,724 | 1,782 | -27 | -1.5% | 202,100 |
| 2022/05/18 | 1,787 | 1,825 | 1,774 | 1,809 | +46 | +2.6% | 189,000 |
| 2022/05/17 | 1,780 | 1,785 | 1,745 | 1,763 | -21 | -1.2% | 183,400 |
| 2022/05/16 | 1,846 | 1,847 | 1,755 | 1,784 | -45 | -2.5% | 338,300 |
| 2022/05/13 | 1,850 | 1,883 | 1,815 | 1,829 | -40 | -2.1% | 295,800 |
| 2022/05/12 | 1,849 | 1,921 | 1,849 | 1,869 | +10 | +0.5% | 208,800 |
| 2022/05/11 | 1,884 | 2,031 | 1,841 | 1,859 | -51 | -2.7% | 658,700 |
| 2022/05/10 | 1,938 | 1,948 | 1,843 | 1,910 | -34 | -1.7% | 293,700 |
| 2022/05/09 | 1,924 | 1,965 | 1,920 | 1,944 | -2 | -0.1% | 241,600 |
| 2022/05/06 | 1,843 | 1,960 | 1,838 | 1,946 | +110 | +6% | 340,100 |
| 2022/05/02 | 1,845 | 1,868 | 1,832 | 1,836 | +19 | +1% | 211,900 |
| 2022/04/28 | 1,741 | 1,823 | 1,730 | 1,817 | +82 | +4.7% | 201,200 |
| 2022/04/27 | 1,710 | 1,739 | 1,679 | 1,735 | -22 | -1.3% | 216,100 |
| 2022/04/26 | 1,756 | 1,761 | 1,716 | 1,757 | +17 | +1% | 164,700 |
| 2022/04/25 | 1,760 | 1,771 | 1,717 | 1,740 | -85 | -4.7% | 319,100 |
| 2022/04/22 | 1,850 | 1,854 | 1,808 | 1,825 | -54 | -2.9% | 198,900 |
| 2022/04/21 | 1,847 | 1,892 | 1,841 | 1,879 | +34 | +1.8% | 155,900 |
| 2022/04/20 | 1,883 | 1,890 | 1,845 | 1,845 | -2 | -0.1% | 141,800 |
| 2022/04/19 | 1,808 | 1,851 | 1,802 | 1,847 | +65 | +3.6% | 137,700 |
| 2022/04/18 | 1,803 | 1,830 | 1,767 | 1,782 | -31 | -1.7% | 119,000 |
| 2022/04/15 | 1,800 | 1,827 | 1,777 | 1,813 | +7 | +0.4% | 114,700 |
| 2022/04/14 | 1,766 | 1,815 | 1,753 | 1,806 | +53 | +3% | 132,700 |
| 2022/04/13 | 1,722 | 1,767 | 1,722 | 1,753 | +44 | +2.6% | 160,000 |
| 2022/04/12 | 1,698 | 1,743 | 1,691 | 1,709 | +2 | +0.1% | 134,400 |
| 2022/04/11 | 1,717 | 1,726 | 1,684 | 1,707 | -10 | -0.6% | 133,500 |
| 2022/04/08 | 1,708 | 1,734 | 1,691 | 1,717 | +6 | +0.4% | 150,900 |
| 2022/04/07 | 1,760 | 1,768 | 1,697 | 1,711 | -103 | -5.7% | 259,400 |
| 2022/04/06 | 1,812 | 1,819 | 1,795 | 1,814 | -10 | -0.5% | 142,500 |
| 2022/04/05 | 1,819 | 1,841 | 1,813 | 1,824 | +3 | +0.2% | 149,900 |
| 2022/04/04 | 1,833 | 1,843 | 1,811 | 1,821 | -23 | -1.2% | 119,200 |
| 2022/04/01 | 1,880 | 1,892 | 1,842 | 1,844 | -49 | -2.6% | 131,500 |
| 2022/03/31 | 1,849 | 1,912 | 1,843 | 1,893 | +21 | +1.1% | 215,000 |
| 2022/03/30 | 1,853 | 1,885 | 1,814 | 1,872 | +44 | +2.4% | 201,700 |
| 2022/03/29 | 1,807 | 1,829 | 1,797 | 1,828 | +8 | +0.4% | 153,400 |
801～
850
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 | 162,500円 | +19.0% | +269.9% | 1.23% | 7.88倍 | 0.85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 | 221,300円 | +4.1% | +5.7% | 3.98% | 11.41倍 | 1.18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 | 754,000円 | +5.3% | -2.8% | 2.52% | 14.38倍 | 1.36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 | 67,400円 | -4.4% | - | 1.48% | 17.87倍 | 0.37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 | 240,000円 | -7.7% | -28.1% | 1.96% | 10.95倍 | 1.05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
