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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,168 | 1,192 | 1,164 | 1,188 | +7 | +0.6% | 128,700 |
| 2025/07/01 | 1,180 | 1,182 | 1,159 | 1,181 | -10 | -0.8% | 193,900 |
| 2025/06/30 | 1,198 | 1,209 | 1,185 | 1,191 | +7 | +0.6% | 200,000 |
| 2025/06/27 | 1,177 | 1,190 | 1,175 | 1,184 | +18 | +1.5% | 124,000 |
| 2025/06/26 | 1,179 | 1,181 | 1,156 | 1,166 | -9 | -0.8% | 89,500 |
| 2025/06/25 | 1,153 | 1,179 | 1,143 | 1,175 | +26 | +2.3% | 142,500 |
| 2025/06/24 | 1,150 | 1,191 | 1,148 | 1,149 | +14 | +1.2% | 180,000 |
| 2025/06/23 | 1,147 | 1,150 | 1,119 | 1,135 | -27 | -2.3% | 197,100 |
| 2025/06/20 | 1,183 | 1,198 | 1,160 | 1,162 | +4 | +0.3% | 290,500 |
| 2025/06/19 | 1,134 | 1,173 | 1,131 | 1,158 | +29 | +2.6% | 193,500 |
| 2025/06/18 | 1,109 | 1,129 | 1,108 | 1,129 | +12 | +1.1% | 83,100 |
| 2025/06/17 | 1,130 | 1,137 | 1,105 | 1,117 | +9 | +0.8% | 121,400 |
| 2025/06/16 | 1,101 | 1,118 | 1,085 | 1,108 | +4 | +0.4% | 134,100 |
| 2025/06/13 | 1,160 | 1,176 | 1,088 | 1,104 | -38 | -3.3% | 451,100 |
| 2025/06/12 | 1,136 | 1,158 | 1,121 | 1,142 | +12 | +1.1% | 213,200 |
| 2025/06/11 | 1,131 | 1,144 | 1,130 | 1,130 | +6 | +0.5% | 147,700 |
| 2025/06/10 | 1,131 | 1,153 | 1,113 | 1,124 | -7 | -0.6% | 218,800 |
| 2025/06/09 | 1,127 | 1,165 | 1,127 | 1,131 | +13 | +1.2% | 251,000 |
| 2025/06/06 | 1,110 | 1,134 | 1,110 | 1,118 | +11 | +1% | 185,900 |
| 2025/06/05 | 1,096 | 1,110 | 1,093 | 1,107 | +6 | +0.5% | 125,000 |
| 2025/06/04 | 1,111 | 1,123 | 1,093 | 1,101 | ±0 | ±0% | 193,100 |
| 2025/06/03 | 1,115 | 1,117 | 1,097 | 1,101 | +4 | +0.4% | 185,800 |
| 2025/06/02 | 1,078 | 1,107 | 1,076 | 1,097 | -3 | -0.3% | 149,300 |
| 2025/05/30 | 1,072 | 1,100 | 1,071 | 1,100 | +27 | +2.5% | 189,400 |
| 2025/05/29 | 1,066 | 1,079 | 1,066 | 1,073 | +10 | +0.9% | 115,500 |
| 2025/05/28 | 1,055 | 1,066 | 1,050 | 1,063 | +18 | +1.7% | 114,900 |
| 2025/05/27 | 1,036 | 1,053 | 1,028 | 1,045 | +14 | +1.4% | 126,200 |
| 2025/05/26 | 1,026 | 1,035 | 1,014 | 1,031 | -8 | -0.8% | 118,300 |
| 2025/05/23 | 1,022 | 1,039 | 1,004 | 1,039 | +20 | +2% | 200,300 |
| 2025/05/22 | 996 | 1,026 | 992 | 1,019 | +11 | +1.1% | 176,700 |
| 2025/05/21 | 1,032 | 1,039 | 1,007 | 1,008 | -30 | -2.9% | 175,800 |
| 2025/05/20 | 1,040 | 1,087 | 1,031 | 1,038 | +20 | +2% | 308,000 |
| 2025/05/19 | 1,026 | 1,033 | 1,008 | 1,018 | -11 | -1.1% | 223,400 |
| 2025/05/16 | 1,120 | 1,120 | 1,026 | 1,029 | -67 | -6.1% | 301,200 |
| 2025/05/15 | 1,071 | 1,109 | 1,069 | 1,096 | +27 | +2.5% | 568,300 |
| 2025/05/14 | 1,145 | 1,150 | 1,054 | 1,069 | +29 | +2.8% | 895,500 |
| 2025/05/13 | 1,053 | 1,064 | 1,036 | 1,040 | +9 | +0.9% | 171,700 |
| 2025/05/12 | 1,006 | 1,033 | 1,006 | 1,031 | +40 | +4% | 273,600 |
| 2025/05/09 | 985 | 997 | 975 | 991 | +12 | +1.2% | 105,500 |
| 2025/05/08 | 970 | 984 | 959 | 979 | +7 | +0.7% | 141,700 |
| 2025/05/07 | 990 | 993 | 969 | 972 | -13 | -1.3% | 179,700 |
| 2025/05/02 | 986 | 987 | 970 | 985 | +4 | +0.4% | 99,300 |
| 2025/05/01 | 968 | 994 | 961 | 981 | +8 | +0.8% | 138,100 |
| 2025/04/30 | 965 | 973 | 944 | 973 | +14 | +1.5% | 143,700 |
| 2025/04/28 | 977 | 980 | 955 | 959 | -9 | -0.9% | 129,200 |
| 2025/04/25 | 942 | 975 | 939 | 968 | +26 | +2.8% | 173,500 |
| 2025/04/24 | 941 | 967 | 940 | 942 | +2 | +0.2% | 204,800 |
| 2025/04/23 | 906 | 940 | 896 | 940 | +44 | +4.9% | 200,900 |
| 2025/04/22 | 864 | 910 | 864 | 896 | +22 | +2.5% | 224,100 |
| 2025/04/21 | 854 | 899 | 854 | 874 | +13 | +1.5% | 281,500 |
51～
100
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
