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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,842 | 1,843 | 1,803 | 1,820 | -25 | -1.4% | 114,700 |
| 2022/03/25 | 1,821 | 1,865 | 1,810 | 1,845 | +42 | +2.3% | 182,700 |
| 2022/03/24 | 1,736 | 1,812 | 1,735 | 1,803 | +46 | +2.6% | 229,300 |
| 2022/03/23 | 1,741 | 1,772 | 1,728 | 1,757 | +40 | +2.3% | 181,100 |
| 2022/03/22 | 1,748 | 1,757 | 1,708 | 1,717 | +21 | +1.2% | 211,800 |
| 2022/03/18 | 1,680 | 1,716 | 1,677 | 1,696 | -5 | -0.3% | 262,900 |
| 2022/03/17 | 1,692 | 1,720 | 1,683 | 1,701 | +66 | +4% | 297,700 |
| 2022/03/16 | 1,619 | 1,642 | 1,594 | 1,635 | +56 | +3.5% | 265,900 |
| 2022/03/15 | 1,549 | 1,598 | 1,535 | 1,579 | +21 | +1.3% | 163,300 |
| 2022/03/14 | 1,547 | 1,568 | 1,527 | 1,558 | -8 | -0.5% | 196,600 |
| 2022/03/11 | 1,597 | 1,597 | 1,531 | 1,566 | -64 | -3.9% | 231,800 |
| 2022/03/10 | 1,634 | 1,648 | 1,607 | 1,630 | +46 | +2.9% | 216,500 |
| 2022/03/09 | 1,619 | 1,630 | 1,572 | 1,584 | -18 | -1.1% | 199,200 |
| 2022/03/08 | 1,613 | 1,659 | 1,592 | 1,602 | -48 | -2.9% | 273,400 |
| 2022/03/07 | 1,731 | 1,731 | 1,623 | 1,650 | -134 | -7.5% | 374,500 |
| 2022/03/04 | 1,850 | 1,860 | 1,763 | 1,784 | -66 | -3.6% | 283,600 |
| 2022/03/03 | 1,838 | 1,869 | 1,833 | 1,850 | +46 | +2.5% | 202,400 |
| 2022/03/02 | 1,791 | 1,821 | 1,786 | 1,804 | -27 | -1.5% | 133,700 |
| 2022/03/01 | 1,820 | 1,844 | 1,810 | 1,831 | +21 | +1.2% | 162,500 |
| 2022/02/28 | 1,814 | 1,820 | 1,778 | 1,810 | +10 | +0.6% | 164,000 |
| 2022/02/25 | 1,785 | 1,807 | 1,768 | 1,800 | +12 | +0.7% | 198,500 |
| 2022/02/24 | 1,835 | 1,843 | 1,768 | 1,788 | -87 | -4.6% | 312,600 |
| 2022/02/22 | 1,863 | 1,911 | 1,863 | 1,875 | -24 | -1.3% | 209,200 |
| 2022/02/21 | 1,959 | 1,959 | 1,878 | 1,899 | -20 | -1% | 178,900 |
| 2022/02/18 | 1,911 | 1,942 | 1,906 | 1,919 | -20 | -1% | 188,300 |
| 2022/02/17 | 1,999 | 2,004 | 1,938 | 1,939 | -44 | -2.2% | 169,300 |
| 2022/02/16 | 1,980 | 1,998 | 1,970 | 1,983 | +33 | +1.7% | 257,600 |
| 2022/02/15 | 1,978 | 1,988 | 1,926 | 1,950 | -46 | -2.3% | 286,400 |
| 2022/02/14 | 1,940 | 2,016 | 1,933 | 1,996 | -4 | -0.2% | 264,100 |
| 2022/02/10 | 1,989 | 2,016 | 1,965 | 2,000 | +23 | +1.2% | 320,800 |
| 2022/02/09 | 1,900 | 1,988 | 1,900 | 1,977 | +79 | +4.2% | 393,800 |
| 2022/02/08 | 1,865 | 1,917 | 1,844 | 1,898 | +35 | +1.9% | 330,500 |
| 2022/02/07 | 1,851 | 1,886 | 1,794 | 1,863 | -5 | -0.3% | 491,800 |
| 2022/02/04 | 1,751 | 1,961 | 1,751 | 1,868 | +216 | +13.1% | 1,417,800 |
| 2022/02/03 | 1,658 | 1,674 | 1,627 | 1,652 | -10 | -0.6% | 362,300 |
| 2022/02/02 | 1,625 | 1,671 | 1,625 | 1,662 | +37 | +2.3% | 165,000 |
| 2022/02/01 | 1,647 | 1,667 | 1,607 | 1,625 | +11 | +0.7% | 183,000 |
| 2022/01/31 | 1,589 | 1,641 | 1,582 | 1,614 | +34 | +2.2% | 170,400 |
| 2022/01/28 | 1,540 | 1,585 | 1,517 | 1,580 | +52 | +3.4% | 194,100 |
| 2022/01/27 | 1,590 | 1,609 | 1,513 | 1,528 | -54 | -3.4% | 279,000 |
| 2022/01/26 | 1,605 | 1,623 | 1,572 | 1,582 | -23 | -1.4% | 207,600 |
| 2022/01/25 | 1,667 | 1,681 | 1,578 | 1,605 | -72 | -4.3% | 292,100 |
| 2022/01/24 | 1,661 | 1,692 | 1,647 | 1,677 | -12 | -0.7% | 165,200 |
| 2022/01/21 | 1,703 | 1,709 | 1,656 | 1,689 | -44 | -2.5% | 290,300 |
| 2022/01/20 | 1,703 | 1,742 | 1,683 | 1,733 | +8 | +0.5% | 194,500 |
| 2022/01/19 | 1,764 | 1,777 | 1,716 | 1,725 | -69 | -3.8% | 282,600 |
| 2022/01/18 | 1,837 | 1,854 | 1,792 | 1,794 | -30 | -1.6% | 152,400 |
| 2022/01/17 | 1,834 | 1,858 | 1,821 | 1,824 | +19 | +1.1% | 185,500 |
| 2022/01/14 | 1,801 | 1,808 | 1,777 | 1,805 | -8 | -0.4% | 137,400 |
| 2022/01/13 | 1,808 | 1,834 | 1,808 | 1,813 | +5 | +0.3% | 196,200 |
851～
900
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
