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 |
|---|---|---|---|---|---|---|---|
| 2015/08/20 | 1,791 | 1,828 | 1,773 | 1,773 | -18 | -1% | 96,900 |
| 2015/08/19 | 1,816 | 1,816 | 1,782 | 1,791 | -26 | -1.4% | 55,300 |
| 2015/08/18 | 1,830 | 1,858 | 1,791 | 1,817 | -16 | -0.9% | 173,500 |
| 2015/08/17 | 1,827 | 1,837 | 1,815 | 1,833 | +2 | +0.1% | 93,200 |
| 2015/08/14 | 1,830 | 1,845 | 1,819 | 1,831 | +1 | +0.1% | 170,600 |
| 2015/08/13 | 1,792 | 1,830 | 1,792 | 1,830 | +24 | +1.3% | 101,200 |
| 2015/08/12 | 1,811 | 1,819 | 1,793 | 1,806 | -23 | -1.3% | 113,000 |
| 2015/08/11 | 1,838 | 1,838 | 1,800 | 1,829 | -10 | -0.5% | 168,700 |
| 2015/08/10 | 1,760 | 1,840 | 1,760 | 1,839 | +118 | +6.9% | 394,800 |
| 2015/08/07 | 1,695 | 1,730 | 1,688 | 1,721 | +4 | +0.2% | 60,200 |
| 2015/08/06 | 1,695 | 1,728 | 1,687 | 1,717 | +40 | +2.4% | 59,400 |
| 2015/08/05 | 1,651 | 1,695 | 1,649 | 1,677 | +26 | +1.6% | 141,000 |
| 2015/08/04 | 1,668 | 1,668 | 1,644 | 1,651 | -11 | -0.7% | 52,700 |
| 2015/08/03 | 1,686 | 1,690 | 1,655 | 1,662 | ±0 | ±0% | 76,600 |
| 2015/07/31 | 1,658 | 1,669 | 1,643 | 1,662 | +8 | +0.5% | 106,600 |
| 2015/07/30 | 1,678 | 1,678 | 1,653 | 1,654 | -26 | -1.5% | 126,900 |
| 2015/07/29 | 1,699 | 1,699 | 1,673 | 1,680 | -6 | -0.4% | 50,300 |
| 2015/07/28 | 1,685 | 1,703 | 1,680 | 1,686 | -3 | -0.2% | 85,400 |
| 2015/07/27 | 1,715 | 1,716 | 1,687 | 1,689 | -23 | -1.3% | 53,300 |
| 2015/07/24 | 1,739 | 1,739 | 1,704 | 1,712 | -33 | -1.9% | 75,500 |
| 2015/07/23 | 1,743 | 1,750 | 1,730 | 1,745 | +14 | +0.8% | 40,900 |
| 2015/07/22 | 1,763 | 1,764 | 1,731 | 1,731 | -42 | -2.4% | 69,700 |
| 2015/07/21 | 1,759 | 1,785 | 1,752 | 1,773 | +35 | +2% | 145,900 |
| 2015/07/17 | 1,712 | 1,741 | 1,710 | 1,738 | +35 | +2.1% | 122,900 |
| 2015/07/16 | 1,708 | 1,711 | 1,680 | 1,703 | -19 | -1.1% | 101,300 |
| 2015/07/15 | 1,712 | 1,729 | 1,690 | 1,722 | +10 | +0.6% | 87,800 |
| 2015/07/14 | 1,750 | 1,750 | 1,702 | 1,712 | -3 | -0.2% | 73,900 |
| 2015/07/13 | 1,714 | 1,728 | 1,708 | 1,715 | +7 | +0.4% | 36,000 |
| 2015/07/10 | 1,740 | 1,740 | 1,688 | 1,708 | -30 | -1.7% | 137,200 |
| 2015/07/09 | 1,687 | 1,738 | 1,666 | 1,738 | +31 | +1.8% | 153,800 |
| 2015/07/08 | 1,725 | 1,745 | 1,700 | 1,707 | -23 | -1.3% | 94,800 |
| 2015/07/07 | 1,711 | 1,731 | 1,711 | 1,730 | +29 | +1.7% | 49,400 |
| 2015/07/06 | 1,696 | 1,729 | 1,696 | 1,701 | -6 | -0.4% | 118,400 |
| 2015/07/03 | 1,701 | 1,714 | 1,700 | 1,707 | +1 | +0.1% | 89,900 |
| 2015/07/02 | 1,723 | 1,723 | 1,700 | 1,706 | -4 | -0.2% | 86,200 |
| 2015/07/01 | 1,712 | 1,744 | 1,686 | 1,710 | +4 | +0.2% | 107,500 |
| 2015/06/30 | 1,697 | 1,722 | 1,693 | 1,706 | +7 | +0.4% | 104,100 |
| 2015/06/29 | 1,700 | 1,730 | 1,699 | 1,699 | -36 | -2.1% | 157,900 |
| 2015/06/26 | 1,767 | 1,772 | 1,734 | 1,735 | -31 | -1.8% | 91,800 |
| 2015/06/25 | 1,770 | 1,780 | 1,764 | 1,766 | -21 | -1.2% | 66,300 |
| 2015/06/24 | 1,773 | 1,808 | 1,766 | 1,787 | +9 | +0.5% | 129,700 |
| 2015/06/23 | 1,775 | 1,781 | 1,760 | 1,778 | +10 | +0.6% | 77,400 |
| 2015/06/22 | 1,785 | 1,789 | 1,760 | 1,768 | -26 | -1.4% | 88,000 |
| 2015/06/19 | 1,751 | 1,794 | 1,741 | 1,794 | +48 | +2.7% | 93,200 |
| 2015/06/18 | 1,723 | 1,755 | 1,723 | 1,746 | +15 | +0.9% | 68,100 |
| 2015/06/17 | 1,749 | 1,751 | 1,723 | 1,731 | -24 | -1.4% | 45,000 |
| 2015/06/16 | 1,770 | 1,776 | 1,749 | 1,755 | -29 | -1.6% | 64,400 |
| 2015/06/15 | 1,777 | 1,799 | 1,760 | 1,784 | -2 | -0.1% | 64,800 |
| 2015/06/12 | 1,746 | 1,789 | 1,713 | 1,786 | +70 | +4.1% | 215,700 |
| 2015/06/11 | 1,718 | 1,735 | 1,705 | 1,716 | +19 | +1.1% | 96,400 |
2401～
2450
件表示中 / 3724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 | 281,500円 | +3.9% | +2.7% | 4.44% | 14.23倍 | 1.21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 | 304,000円 | 0.0% | +2.7% | 2.63% | 10.50倍 | 1.28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 | 560,000円 | +11.5% | +5.4% | 3.57% | 11.77倍 | 1.90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 |
| 日アビオ | 432,500円 | +11.8% | +14.3% | 0.23% | 30.26倍 | 4.77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 |
| 日信号 | 105,500円 | +1.1% | +0.1% | 4.08% | 8.77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
