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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,413 | 2,458 | 2,413 | 2,448 | +43 | +1.8% | 146,600 |
| 2025/01/15 | 2,412 | 2,412 | 2,385 | 2,405 | +22 | +0.9% | 107,300 |
| 2025/01/14 | 2,397 | 2,397 | 2,344 | 2,383 | -36 | -1.5% | 147,700 |
| 2025/01/10 | 2,415 | 2,424 | 2,410 | 2,419 | -10 | -0.4% | 62,600 |
| 2025/01/09 | 2,451 | 2,462 | 2,427 | 2,429 | -21 | -0.9% | 75,600 |
| 2025/01/08 | 2,477 | 2,495 | 2,450 | 2,450 | -29 | -1.2% | 85,500 |
| 2025/01/07 | 2,500 | 2,505 | 2,475 | 2,479 | -12 | -0.5% | 127,500 |
| 2025/01/06 | 2,555 | 2,560 | 2,491 | 2,491 | -69 | -2.7% | 129,000 |
| 2024/12/30 | 2,543 | 2,564 | 2,532 | 2,560 | +30 | +1.2% | 135,100 |
| 2024/12/27 | 2,472 | 2,545 | 2,450 | 2,530 | -56 | -2.2% | 272,400 |
| 2024/12/26 | 2,555 | 2,608 | 2,548 | 2,586 | +26 | +1% | 225,400 |
| 2024/12/25 | 2,559 | 2,561 | 2,542 | 2,560 | +6 | +0.2% | 122,900 |
| 2024/12/24 | 2,573 | 2,578 | 2,554 | 2,554 | -22 | -0.9% | 120,000 |
| 2024/12/23 | 2,572 | 2,593 | 2,568 | 2,576 | +4 | +0.2% | 94,000 |
| 2024/12/20 | 2,591 | 2,599 | 2,572 | 2,572 | -28 | -1.1% | 115,200 |
| 2024/12/19 | 2,590 | 2,626 | 2,587 | 2,600 | -12 | -0.5% | 94,200 |
| 2024/12/18 | 2,630 | 2,639 | 2,612 | 2,612 | -19 | -0.7% | 87,600 |
| 2024/12/17 | 2,638 | 2,647 | 2,625 | 2,631 | -11 | -0.4% | 67,300 |
| 2024/12/16 | 2,645 | 2,661 | 2,641 | 2,642 | -3 | -0.1% | 58,100 |
| 2024/12/13 | 2,635 | 2,660 | 2,635 | 2,645 | -9 | -0.3% | 76,700 |
| 2024/12/12 | 2,678 | 2,678 | 2,654 | 2,654 | +3 | +0.1% | 60,100 |
| 2024/12/11 | 2,641 | 2,658 | 2,637 | 2,651 | +3 | +0.1% | 79,900 |
| 2024/12/10 | 2,668 | 2,674 | 2,648 | 2,648 | ±0 | ±0% | 54,700 |
| 2024/12/09 | 2,650 | 2,665 | 2,645 | 2,648 | +19 | +0.7% | 63,100 |
| 2024/12/06 | 2,642 | 2,643 | 2,618 | 2,629 | -10 | -0.4% | 75,800 |
| 2024/12/05 | 2,635 | 2,654 | 2,635 | 2,639 | +19 | +0.7% | 63,500 |
| 2024/12/04 | 2,647 | 2,670 | 2,617 | 2,620 | -27 | -1% | 96,000 |
| 2024/12/03 | 2,644 | 2,674 | 2,631 | 2,647 | +16 | +0.6% | 71,000 |
| 2024/12/02 | 2,647 | 2,661 | 2,631 | 2,631 | +2 | +0.1% | 86,600 |
| 2024/11/29 | 2,626 | 2,640 | 2,625 | 2,629 | -2 | -0.1% | 71,100 |
| 2024/11/28 | 2,630 | 2,646 | 2,626 | 2,631 | +1 | ±0% | 74,400 |
| 2024/11/27 | 2,671 | 2,675 | 2,611 | 2,630 | -41 | -1.5% | 97,300 |
| 2024/11/26 | 2,659 | 2,683 | 2,651 | 2,671 | +23 | +0.9% | 78,900 |
| 2024/11/25 | 2,691 | 2,691 | 2,648 | 2,648 | -13 | -0.5% | 113,200 |
| 2024/11/22 | 2,684 | 2,706 | 2,661 | 2,661 | +2 | +0.1% | 84,100 |
| 2024/11/21 | 2,668 | 2,683 | 2,659 | 2,659 | ±0 | ±0% | 45,700 |
| 2024/11/20 | 2,700 | 2,714 | 2,646 | 2,659 | -33 | -1.2% | 73,900 |
| 2024/11/19 | 2,665 | 2,700 | 2,656 | 2,692 | +50 | +1.9% | 78,100 |
| 2024/11/18 | 2,677 | 2,686 | 2,630 | 2,642 | -35 | -1.3% | 113,400 |
| 2024/11/15 | 2,743 | 2,745 | 2,667 | 2,677 | -65 | -2.4% | 207,400 |
| 2024/11/14 | 2,710 | 2,750 | 2,686 | 2,742 | +56 | +2.1% | 142,600 |
| 2024/11/13 | 2,692 | 2,718 | 2,681 | 2,686 | -8 | -0.3% | 120,200 |
| 2024/11/12 | 2,656 | 2,700 | 2,637 | 2,694 | +38 | +1.4% | 170,900 |
| 2024/11/11 | 2,580 | 2,671 | 2,580 | 2,656 | +60 | +2.3% | 211,700 |
| 2024/11/08 | 2,610 | 2,630 | 2,565 | 2,596 | -1 | ±0% | 201,300 |
| 2024/11/07 | 2,561 | 2,597 | 2,561 | 2,597 | +38 | +1.5% | 66,300 |
| 2024/11/06 | 2,540 | 2,575 | 2,540 | 2,559 | -5 | -0.2% | 70,700 |
| 2024/11/05 | 2,583 | 2,583 | 2,552 | 2,564 | +2 | +0.1% | 67,800 |
| 2024/11/01 | 2,571 | 2,579 | 2,554 | 2,562 | -26 | -1% | 86,200 |
| 2024/10/31 | 2,574 | 2,594 | 2,571 | 2,588 | +20 | +0.8% | 89,900 |
101～
150
件表示中 / 3720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 | 282,600円 | +3.9% | +2.7% | 4.42% | 14.28倍 | 1.22倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ホーチキ | 297,500円 | 0.0% | +2.7% | 2.69% | 10.28倍 | 1.25倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日置電 | 554,000円 | +11.5% | +5.4% | 3.61% | 11.64倍 | 1.88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 |
| ＯＢＡＲＡ－Ｇ | 346,500円 | +7.6% | -3.1% | 4.33% | 8.44倍 | 0.76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 |
| 日信号 | 105,000円 | +1.1% | +0.1% | 4.10% | 8.73倍 | 0.64倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
