日本セラミックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,445 | 3,460 | 3,425 | 3,455 | +10 | +0.3% | 38,000 |
| 2025/09/17 | 3,505 | 3,510 | 3,445 | 3,445 | -65 | -1.9% | 48,800 |
| 2025/09/16 | 3,465 | 3,510 | 3,460 | 3,510 | +45 | +1.3% | 51,200 |
| 2025/09/12 | 3,485 | 3,510 | 3,460 | 3,465 | +5 | +0.1% | 64,800 |
| 2025/09/11 | 3,445 | 3,485 | 3,420 | 3,460 | +40 | +1.2% | 53,100 |
| 2025/09/10 | 3,415 | 3,435 | 3,405 | 3,420 | +15 | +0.4% | 30,900 |
| 2025/09/09 | 3,415 | 3,470 | 3,380 | 3,405 | +5 | +0.1% | 103,300 |
| 2025/09/08 | 3,380 | 3,400 | 3,370 | 3,400 | +20 | +0.6% | 42,200 |
| 2025/09/05 | 3,330 | 3,385 | 3,330 | 3,380 | +55 | +1.7% | 57,900 |
| 2025/09/04 | 3,300 | 3,350 | 3,300 | 3,325 | +15 | +0.5% | 65,400 |
| 2025/09/03 | 3,220 | 3,340 | 3,220 | 3,310 | +90 | +2.8% | 103,500 |
| 2025/09/02 | 3,240 | 3,260 | 3,215 | 3,220 | -20 | -0.6% | 36,900 |
| 2025/09/01 | 3,240 | 3,265 | 3,215 | 3,240 | -10 | -0.3% | 71,300 |
| 2025/08/29 | 3,260 | 3,285 | 3,245 | 3,250 | -10 | -0.3% | 38,000 |
| 2025/08/28 | 3,255 | 3,275 | 3,235 | 3,260 | +5 | +0.2% | 39,400 |
| 2025/08/27 | 3,250 | 3,265 | 3,240 | 3,255 | +10 | +0.3% | 33,400 |
| 2025/08/26 | 3,255 | 3,300 | 3,245 | 3,245 | -5 | -0.2% | 49,800 |
| 2025/08/25 | 3,270 | 3,300 | 3,230 | 3,250 | +10 | +0.3% | 65,800 |
| 2025/08/22 | 3,175 | 3,260 | 3,165 | 3,240 | +75 | +2.4% | 63,100 |
| 2025/08/21 | 3,130 | 3,175 | 3,110 | 3,165 | +35 | +1.1% | 43,400 |
| 2025/08/20 | 3,160 | 3,160 | 3,110 | 3,130 | -30 | -0.9% | 37,600 |
| 2025/08/19 | 3,140 | 3,180 | 3,115 | 3,160 | +25 | +0.8% | 54,000 |
| 2025/08/18 | 3,130 | 3,150 | 3,125 | 3,135 | +10 | +0.3% | 32,800 |
| 2025/08/15 | 3,160 | 3,175 | 3,110 | 3,125 | -40 | -1.3% | 39,200 |
| 2025/08/14 | 3,170 | 3,200 | 3,135 | 3,165 | -35 | -1.1% | 61,800 |
| 2025/08/13 | 3,190 | 3,225 | 3,155 | 3,200 | +30 | +0.9% | 65,300 |
| 2025/08/12 | 3,145 | 3,185 | 3,140 | 3,170 | +40 | +1.3% | 81,400 |
| 2025/08/08 | 3,120 | 3,165 | 3,095 | 3,130 | -5 | -0.2% | 61,000 |
| 2025/08/07 | 3,105 | 3,165 | 3,105 | 3,135 | +30 | +1% | 72,700 |
| 2025/08/06 | 3,170 | 3,180 | 3,105 | 3,105 | -30 | -1% | 80,100 |
| 2025/08/05 | 3,135 | 3,215 | 3,130 | 3,135 | +20 | +0.6% | 110,100 |
| 2025/08/04 | 3,200 | 3,260 | 3,110 | 3,115 | -85 | -2.7% | 326,100 |
| 2025/08/01 | 3,015 | 3,235 | 2,993 | 3,200 | +217 | +7.3% | 380,500 |
| 2025/07/31 | 2,965 | 3,005 | 2,957 | 2,983 | +15 | +0.5% | 64,300 |
| 2025/07/30 | 2,935 | 2,975 | 2,927 | 2,968 | +18 | +0.6% | 217,600 |
| 2025/07/29 | 2,957 | 2,983 | 2,937 | 2,950 | -25 | -0.8% | 70,500 |
| 2025/07/28 | 2,923 | 3,015 | 2,923 | 2,975 | +62 | +2.1% | 128,500 |
| 2025/07/25 | 2,955 | 2,955 | 2,913 | 2,913 | -36 | -1.2% | 34,200 |
| 2025/07/24 | 2,944 | 2,958 | 2,929 | 2,949 | +9 | +0.3% | 48,100 |
| 2025/07/23 | 2,900 | 2,955 | 2,870 | 2,940 | +80 | +2.8% | 93,100 |
| 2025/07/22 | 2,865 | 2,901 | 2,852 | 2,860 | -33 | -1.1% | 49,100 |
| 2025/07/18 | 2,950 | 2,950 | 2,888 | 2,893 | -30 | -1% | 38,500 |
| 2025/07/17 | 2,889 | 2,932 | 2,872 | 2,923 | +24 | +0.8% | 60,700 |
| 2025/07/16 | 2,967 | 2,967 | 2,890 | 2,899 | -68 | -2.3% | 69,900 |
| 2025/07/15 | 2,971 | 2,983 | 2,954 | 2,967 | -5 | -0.2% | 63,900 |
| 2025/07/14 | 2,953 | 3,005 | 2,925 | 2,972 | +16 | +0.5% | 76,600 |
| 2025/07/11 | 2,935 | 2,975 | 2,932 | 2,956 | +20 | +0.7% | 80,600 |
| 2025/07/10 | 2,928 | 2,944 | 2,910 | 2,936 | -7 | -0.2% | 80,800 |
| 2025/07/09 | 2,845 | 2,946 | 2,831 | 2,943 | +105 | +3.7% | 170,700 |
| 2025/07/08 | 2,742 | 2,854 | 2,741 | 2,838 | +96 | +3.5% | 148,600 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「日セラミ」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 |
|---|---|---|---|---|---|---|---|---|
| 日セラミ | 345,500円 | +7.8% | +5.7% | 3.62% | 11.88倍 | 1.64倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＥＩＺＯ | 226,000円 | +5.6% | +33.9% | 4.87% | 21.14倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ｓａｎｔｅｃＨＤ | 820,000円 | +8.2% | -8.7% | 1.83% | 20.09倍 | 4.50倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ＯＢＡＲＡ－Ｇ | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日置電 | 626,000円 | +5.5% | -5.0% | 3.19% | 14.51倍 | 2.08倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
