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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 3,005 | 3,045 | 2,987 | 3,030 | +20 | +0.7% | 140,700 |
| 2018/01/10 | 3,045 | 3,045 | 2,998 | 3,010 | -35 | -1.1% | 126,900 |
| 2018/01/09 | 3,000 | 3,050 | 2,996 | 3,045 | +66 | +2.2% | 161,100 |
| 2018/01/05 | 2,967 | 2,991 | 2,959 | 2,979 | +39 | +1.3% | 95,900 |
| 2018/01/04 | 2,926 | 2,946 | 2,919 | 2,940 | +43 | +1.5% | 85,600 |
| 2017/12/29 | 2,919 | 2,935 | 2,881 | 2,897 | -16 | -0.5% | 77,000 |
| 2017/12/28 | 2,912 | 2,931 | 2,907 | 2,913 | +10 | +0.3% | 59,600 |
| 2017/12/27 | 2,947 | 2,947 | 2,886 | 2,903 | -53 | -1.8% | 145,000 |
| 2017/12/26 | 2,997 | 3,000 | 2,950 | 2,956 | -54 | -1.8% | 111,700 |
| 2017/12/25 | 2,932 | 3,035 | 2,932 | 3,010 | +75 | +2.6% | 164,500 |
| 2017/12/22 | 2,930 | 2,945 | 2,905 | 2,935 | -11 | -0.4% | 106,400 |
| 2017/12/21 | 2,863 | 2,954 | 2,860 | 2,946 | +86 | +3% | 132,800 |
| 2017/12/20 | 2,865 | 2,873 | 2,821 | 2,860 | +17 | +0.6% | 149,900 |
| 2017/12/19 | 2,832 | 2,852 | 2,816 | 2,843 | -19 | -0.7% | 249,600 |
| 2017/12/18 | 2,914 | 2,914 | 2,839 | 2,862 | -37 | -1.3% | 315,600 |
| 2017/12/15 | 2,960 | 2,977 | 2,866 | 2,899 | -61 | -2.1% | 307,400 |
| 2017/12/14 | 2,961 | 2,994 | 2,950 | 2,960 | -13 | -0.4% | 145,800 |
| 2017/12/13 | 2,993 | 3,010 | 2,970 | 2,973 | -20 | -0.7% | 98,400 |
| 2017/12/12 | 3,020 | 3,035 | 2,991 | 2,993 | -32 | -1.1% | 122,000 |
| 2017/12/11 | 3,070 | 3,070 | 3,005 | 3,025 | ±0 | ±0% | 78,800 |
| 2017/12/08 | 2,978 | 3,045 | 2,978 | 3,025 | +50 | +1.7% | 124,100 |
| 2017/12/07 | 2,922 | 2,978 | 2,911 | 2,975 | +58 | +2% | 109,700 |
| 2017/12/06 | 2,935 | 2,952 | 2,914 | 2,917 | -45 | -1.5% | 131,100 |
| 2017/12/05 | 2,964 | 2,970 | 2,935 | 2,962 | -29 | -1% | 125,600 |
| 2017/12/04 | 3,020 | 3,040 | 2,981 | 2,991 | -44 | -1.4% | 134,100 |
| 2017/12/01 | 3,045 | 3,060 | 3,005 | 3,035 | -10 | -0.3% | 171,500 |
| 2017/11/30 | 3,105 | 3,105 | 3,010 | 3,045 | -75 | -2.4% | 149,700 |
| 2017/11/29 | 3,140 | 3,140 | 3,085 | 3,120 | ±0 | ±0% | 124,000 |
| 2017/11/28 | 3,065 | 3,125 | 3,060 | 3,120 | +45 | +1.5% | 94,900 |
| 2017/11/27 | 3,085 | 3,115 | 3,060 | 3,075 | -15 | -0.5% | 88,100 |
| 2017/11/24 | 3,080 | 3,095 | 3,045 | 3,090 | -10 | -0.3% | 70,400 |
| 2017/11/22 | 3,165 | 3,175 | 3,090 | 3,100 | -45 | -1.4% | 108,500 |
| 2017/11/21 | 3,150 | 3,165 | 3,130 | 3,145 | +15 | +0.5% | 91,500 |
| 2017/11/20 | 3,135 | 3,165 | 3,125 | 3,130 | -5 | -0.2% | 107,700 |
| 2017/11/17 | 3,100 | 3,165 | 3,070 | 3,135 | +50 | +1.6% | 202,700 |
| 2017/11/16 | 3,010 | 3,105 | 3,005 | 3,085 | +70 | +2.3% | 105,600 |
| 2017/11/15 | 3,100 | 3,100 | 3,000 | 3,015 | -110 | -3.5% | 148,300 |
| 2017/11/14 | 3,130 | 3,185 | 3,100 | 3,125 | ±0 | ±0% | 158,600 |
| 2017/11/13 | 2,949 | 3,185 | 2,876 | 3,125 | -90 | -2.8% | 627,400 |
| 2017/11/10 | 3,215 | 3,245 | 3,165 | 3,215 | -65 | -2% | 211,300 |
| 2017/11/09 | 3,330 | 3,345 | 3,230 | 3,280 | -65 | -1.9% | 153,200 |
| 2017/11/08 | 3,320 | 3,355 | 3,290 | 3,345 | +20 | +0.6% | 60,300 |
| 2017/11/07 | 3,280 | 3,335 | 3,275 | 3,325 | +25 | +0.8% | 68,300 |
| 2017/11/06 | 3,320 | 3,360 | 3,295 | 3,300 | -10 | -0.3% | 71,400 |
| 2017/11/02 | 3,275 | 3,320 | 3,260 | 3,310 | +30 | +0.9% | 90,000 |
| 2017/11/01 | 3,225 | 3,300 | 3,225 | 3,280 | +50 | +1.5% | 100,400 |
| 2017/10/31 | 3,240 | 3,265 | 3,220 | 3,230 | -25 | -0.8% | 72,700 |
| 2017/10/30 | 3,245 | 3,270 | 3,220 | 3,255 | ±0 | ±0% | 117,300 |
| 2017/10/27 | 3,260 | 3,285 | 3,235 | 3,255 | +10 | +0.3% | 88,700 |
| 2017/10/26 | 3,210 | 3,280 | 3,200 | 3,245 | +30 | +0.9% | 121,200 |
1851～
1900
件表示中 / 3758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 | 313,500円 | +7.8% | +5.7% | 3.99% | 10.78倍 | 1.49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 |
| ホーチキ | 338,500円 | 0.0% | +2.7% | 2.36% | 11.69倍 | 1.42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 |
| ＯＢＡＲＡ－Ｇ | 415,000円 | +7.6% | -3.1% | 3.61% | 9.95倍 | 0.89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 |
| 日アビオ | 500,000円 | +11.8% | +14.3% | 0.20% | 34.98倍 | 5.51倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 695,000円 | +8.2% | -8.7% | 2.16% | 17.03倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
