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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,400 | 1,419 | 1,390 | 1,404 | -2 | -0.1% | 480,000 |
| 2023/07/21 | 1,430 | 1,446 | 1,399 | 1,406 | -39 | -2.7% | 652,500 |
| 2023/07/20 | 1,436 | 1,455 | 1,424 | 1,445 | -4 | -0.3% | 540,700 |
| 2023/07/19 | 1,395 | 1,449 | 1,395 | 1,449 | +59 | +4.2% | 1,161,500 |
| 2023/07/18 | 1,349 | 1,393 | 1,348 | 1,390 | +40 | +3% | 587,200 |
| 2023/07/14 | 1,334 | 1,361 | 1,314 | 1,350 | +22 | +1.7% | 416,400 |
| 2023/07/13 | 1,297 | 1,344 | 1,290 | 1,328 | +32 | +2.5% | 536,600 |
| 2023/07/12 | 1,285 | 1,350 | 1,280 | 1,296 | +35 | +2.8% | 1,463,400 |
| 2023/07/11 | 1,254 | 1,273 | 1,253 | 1,261 | +13 | +1% | 291,300 |
| 2023/07/10 | 1,240 | 1,263 | 1,235 | 1,248 | +6 | +0.5% | 383,500 |
| 2023/07/07 | 1,234 | 1,262 | 1,233 | 1,242 | -6 | -0.5% | 296,700 |
| 2023/07/06 | 1,245 | 1,256 | 1,238 | 1,248 | -11 | -0.9% | 261,300 |
| 2023/07/05 | 1,254 | 1,260 | 1,245 | 1,259 | -8 | -0.6% | 261,900 |
| 2023/07/04 | 1,275 | 1,281 | 1,261 | 1,267 | +3 | +0.2% | 226,600 |
| 2023/07/03 | 1,250 | 1,279 | 1,244 | 1,264 | +15 | +1.2% | 375,600 |
| 2023/06/30 | 1,273 | 1,273 | 1,234 | 1,249 | -19 | -1.5% | 398,700 |
| 2023/06/29 | 1,277 | 1,281 | 1,259 | 1,268 | -12 | -0.9% | 316,200 |
| 2023/06/28 | 1,291 | 1,304 | 1,264 | 1,280 | +8 | +0.6% | 238,100 |
| 2023/06/27 | 1,263 | 1,274 | 1,247 | 1,272 | +2 | +0.2% | 343,300 |
| 2023/06/26 | 1,253 | 1,290 | 1,249 | 1,270 | +6 | +0.5% | 352,200 |
| 2023/06/23 | 1,279 | 1,298 | 1,256 | 1,264 | -8 | -0.6% | 442,400 |
| 2023/06/22 | 1,272 | 1,293 | 1,270 | 1,272 | -4 | -0.3% | 267,800 |
| 2023/06/21 | 1,269 | 1,278 | 1,257 | 1,276 | -8 | -0.6% | 293,300 |
| 2023/06/20 | 1,287 | 1,298 | 1,273 | 1,284 | -6 | -0.5% | 213,300 |
| 2023/06/19 | 1,298 | 1,305 | 1,282 | 1,290 | +4 | +0.3% | 272,700 |
| 2023/06/16 | 1,270 | 1,288 | 1,264 | 1,286 | +13 | +1% | 439,700 |
| 2023/06/15 | 1,301 | 1,307 | 1,271 | 1,273 | -36 | -2.8% | 520,600 |
| 2023/06/14 | 1,311 | 1,332 | 1,301 | 1,309 | +11 | +0.8% | 391,300 |
| 2023/06/13 | 1,300 | 1,315 | 1,289 | 1,298 | ±0 | ±0% | 376,300 |
| 2023/06/12 | 1,316 | 1,328 | 1,296 | 1,298 | -20 | -1.5% | 492,700 |
| 2023/06/09 | 1,310 | 1,323 | 1,302 | 1,318 | +12 | +0.9% | 361,200 |
| 2023/06/08 | 1,346 | 1,347 | 1,296 | 1,306 | -26 | -2% | 636,000 |
| 2023/06/07 | 1,339 | 1,362 | 1,321 | 1,332 | -30 | -2.2% | 746,200 |
| 2023/06/06 | 1,374 | 1,374 | 1,343 | 1,362 | -27 | -1.9% | 785,900 |
| 2023/06/05 | 1,348 | 1,390 | 1,325 | 1,389 | +84 | +6.4% | 1,113,200 |
| 2023/06/02 | 1,246 | 1,324 | 1,238 | 1,305 | +61 | +4.9% | 1,014,400 |
| 2023/06/01 | 1,207 | 1,251 | 1,196 | 1,244 | +22 | +1.8% | 647,500 |
| 2023/05/31 | 1,266 | 1,275 | 1,222 | 1,222 | -62 | -4.8% | 896,000 |
| 2023/05/30 | 1,315 | 1,315 | 1,273 | 1,284 | -44 | -3.3% | 1,079,200 |
| 2023/05/29 | 1,365 | 1,366 | 1,323 | 1,328 | -29 | -2.1% | 1,081,000 |
| 2023/05/26 | 1,400 | 1,411 | 1,345 | 1,357 | -54 | -3.8% | 1,406,300 |
| 2023/05/25 | 1,450 | 1,454 | 1,371 | 1,411 | -100 | -6.6% | 3,640,300 |
| 2023/05/24 | 1,511 | 1,511 | 1,511 | 1,511 | -400 | -20.9% | 110,700 |
| 2023/05/23 | 1,976 | 1,976 | 1,911 | 1,911 | -43 | -2.2% | 198,000 |
| 2023/05/22 | 1,973 | 1,973 | 1,941 | 1,954 | -9 | -0.5% | 151,200 |
| 2023/05/19 | 1,985 | 2,000 | 1,960 | 1,963 | +1 | +0.1% | 236,600 |
| 2023/05/18 | 1,940 | 1,983 | 1,940 | 1,962 | +82 | +4.4% | 622,900 |
| 2023/05/17 | 1,962 | 1,972 | 1,880 | 1,880 | -80 | -4.1% | 303,000 |
| 2023/05/16 | 1,934 | 1,975 | 1,934 | 1,960 | +38 | +2% | 277,900 |
| 2023/05/15 | 1,957 | 1,957 | 1,900 | 1,922 | -35 | -1.8% | 231,900 |
201～
250
件表示中 / 3458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 | 156,600円 | +1.5% | +26.4% | 0.00% | 4.52倍 | 0.88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 |
| 京三製 | 55,200円 | +19.1% | +84.1% | 3.62% | 7.87倍 | 0.70倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 東光高岳 | 212,500円 | -2.2% | -47.6% | 2.35% | 13.64倍 | 0.58倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| フォスタ電 | 136,400円 | +6.2% | +16.1% | 2.93% | 10.12倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アオイ電子 | 281,800円 | +7.5% | - | 1.92% | 43.83倍 | 0.73倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
