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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 1,808 | 1,834 | 1,808 | 1,813 | +5 | +0.3% | 196,200 |
| 2022/01/12 | 1,762 | 1,816 | 1,761 | 1,808 | +77 | +4.4% | 203,500 |
| 2022/01/11 | 1,759 | 1,759 | 1,710 | 1,731 | -32 | -1.8% | 246,000 |
| 2022/01/07 | 1,800 | 1,806 | 1,744 | 1,763 | -24 | -1.3% | 241,900 |
| 2022/01/06 | 1,784 | 1,813 | 1,750 | 1,787 | -36 | -2% | 305,800 |
| 2022/01/05 | 1,812 | 1,841 | 1,806 | 1,823 | +17 | +0.9% | 161,700 |
| 2022/01/04 | 1,816 | 1,827 | 1,804 | 1,806 | +18 | +1% | 139,300 |
| 2021/12/30 | 1,775 | 1,802 | 1,762 | 1,788 | +17 | +1% | 128,700 |
| 2021/12/29 | 1,740 | 1,780 | 1,740 | 1,771 | +20 | +1.1% | 129,400 |
| 2021/12/28 | 1,752 | 1,769 | 1,745 | 1,751 | +14 | +0.8% | 153,000 |
| 2021/12/27 | 1,760 | 1,771 | 1,730 | 1,737 | -23 | -1.3% | 152,500 |
| 2021/12/24 | 1,787 | 1,792 | 1,754 | 1,760 | -4 | -0.2% | 149,800 |
| 2021/12/23 | 1,734 | 1,771 | 1,720 | 1,764 | +38 | +2.2% | 218,700 |
| 2021/12/22 | 1,719 | 1,749 | 1,702 | 1,726 | +25 | +1.5% | 228,200 |
| 2021/12/21 | 1,724 | 1,739 | 1,684 | 1,701 | +7 | +0.4% | 291,800 |
| 2021/12/20 | 1,731 | 1,745 | 1,683 | 1,694 | -53 | -3% | 364,100 |
| 2021/12/17 | 1,763 | 1,774 | 1,720 | 1,747 | -56 | -3.1% | 479,400 |
| 2021/12/16 | 1,885 | 1,928 | 1,796 | 1,803 | -113 | -5.9% | 895,000 |
| 2021/12/15 | 1,899 | 1,934 | 1,880 | 1,916 | -6 | -0.3% | 171,300 |
| 2021/12/14 | 1,901 | 1,926 | 1,889 | 1,922 | -11 | -0.6% | 153,800 |
| 2021/12/13 | 1,966 | 1,970 | 1,918 | 1,933 | -21 | -1.1% | 123,000 |
| 2021/12/10 | 1,970 | 1,991 | 1,950 | 1,954 | -19 | -1% | 145,000 |
| 2021/12/09 | 1,992 | 2,009 | 1,968 | 1,973 | -19 | -1% | 128,200 |
| 2021/12/08 | 2,003 | 2,025 | 1,990 | 1,992 | +29 | +1.5% | 330,400 |
| 2021/12/07 | 1,908 | 1,967 | 1,901 | 1,963 | +76 | +4% | 230,700 |
| 2021/12/06 | 1,903 | 1,910 | 1,876 | 1,887 | -21 | -1.1% | 132,500 |
| 2021/12/03 | 1,901 | 1,913 | 1,841 | 1,908 | +39 | +2.1% | 245,300 |
| 2021/12/02 | 1,834 | 1,886 | 1,823 | 1,869 | +58 | +3.2% | 536,700 |
| 2021/12/01 | 1,841 | 1,850 | 1,778 | 1,811 | +10 | +0.6% | 258,500 |
| 2021/11/30 | 1,840 | 1,867 | 1,801 | 1,801 | -4 | -0.2% | 174,200 |
| 2021/11/29 | 1,800 | 1,839 | 1,788 | 1,805 | -48 | -2.6% | 249,000 |
| 2021/11/26 | 1,876 | 1,876 | 1,818 | 1,853 | -33 | -1.7% | 224,300 |
| 2021/11/25 | 1,900 | 1,910 | 1,867 | 1,886 | ±0 | ±0% | 131,100 |
| 2021/11/24 | 1,881 | 1,894 | 1,862 | 1,886 | -10 | -0.5% | 219,400 |
| 2021/11/22 | 1,911 | 1,917 | 1,883 | 1,896 | -25 | -1.3% | 112,500 |
| 2021/11/19 | 1,910 | 1,931 | 1,907 | 1,921 | +11 | +0.6% | 102,400 |
| 2021/11/18 | 1,915 | 1,927 | 1,879 | 1,910 | -22 | -1.1% | 207,000 |
| 2021/11/17 | 1,958 | 1,964 | 1,918 | 1,932 | -26 | -1.3% | 164,400 |
| 2021/11/16 | 1,951 | 1,963 | 1,934 | 1,958 | +13 | +0.7% | 166,400 |
| 2021/11/15 | 2,001 | 2,007 | 1,934 | 1,945 | -44 | -2.2% | 299,600 |
| 2021/11/12 | 2,000 | 2,027 | 1,979 | 1,989 | -1 | -0.1% | 286,600 |
| 2021/11/11 | 2,000 | 2,020 | 1,984 | 1,990 | -16 | -0.8% | 195,000 |
| 2021/11/10 | 2,010 | 2,032 | 1,982 | 2,006 | -3 | -0.1% | 318,500 |
| 2021/11/09 | 1,970 | 2,068 | 1,966 | 2,009 | +41 | +2.1% | 482,700 |
| 2021/11/08 | 1,983 | 1,989 | 1,945 | 1,968 | -8 | -0.4% | 426,400 |
| 2021/11/05 | 2,052 | 2,052 | 1,933 | 1,976 | -217 | -9.9% | 1,263,500 |
| 2021/11/04 | 2,177 | 2,219 | 2,164 | 2,193 | +66 | +3.1% | 353,500 |
| 2021/11/02 | 2,135 | 2,154 | 2,111 | 2,127 | -8 | -0.4% | 183,900 |
| 2021/11/01 | 2,171 | 2,180 | 2,123 | 2,135 | +3 | +0.1% | 186,200 |
| 2021/10/29 | 2,135 | 2,135 | 2,090 | 2,132 | +12 | +0.6% | 136,400 |
901～
950
件表示中 / 3784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 |
| 日本トリム | 466,000円 | +11.3% | +4.7% | 2.79% | 15.26倍 | 1.46倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 千代インテ | 324,500円 | -3.0% | -22.7% | 3.70% | 11.91倍 | 0.81倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ヨコオ | 148,600円 | +1.4% | -45.2% | 3.23% | 21.65倍 | 0.67倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| スミダコーポ | 106,600円 | 0.0% | +215.1% | 4.97% | 11.01倍 | 0.62倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
