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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,619 | 2,630 | 2,588 | 2,593 | +8 | +0.3% | 89,400 |
| 2024/10/04 | 2,556 | 2,588 | 2,556 | 2,585 | +16 | +0.6% | 105,500 |
| 2024/10/03 | 2,584 | 2,601 | 2,561 | 2,569 | +14 | +0.5% | 121,800 |
| 2024/10/02 | 2,547 | 2,580 | 2,541 | 2,555 | -30 | -1.2% | 98,600 |
| 2024/10/01 | 2,531 | 2,590 | 2,521 | 2,585 | +56 | +2.2% | 99,500 |
| 2024/09/30 | 2,544 | 2,549 | 2,524 | 2,529 | -37 | -1.4% | 118,700 |
| 2024/09/27 | 2,552 | 2,570 | 2,547 | 2,566 | +14 | +0.5% | 122,000 |
| 2024/09/26 | 2,555 | 2,555 | 2,530 | 2,552 | +22 | +0.9% | 126,100 |
| 2024/09/25 | 2,532 | 2,554 | 2,527 | 2,530 | -7 | -0.3% | 135,100 |
| 2024/09/24 | 2,532 | 2,560 | 2,530 | 2,537 | +23 | +0.9% | 71,800 |
| 2024/09/20 | 2,517 | 2,565 | 2,507 | 2,514 | +21 | +0.8% | 192,100 |
| 2024/09/19 | 2,502 | 2,512 | 2,493 | 2,493 | +4 | +0.2% | 68,400 |
| 2024/09/18 | 2,506 | 2,514 | 2,475 | 2,489 | -1 | ±0% | 85,000 |
| 2024/09/17 | 2,494 | 2,494 | 2,461 | 2,490 | +12 | +0.5% | 92,500 |
| 2024/09/13 | 2,488 | 2,517 | 2,474 | 2,478 | +16 | +0.6% | 93,200 |
| 2024/09/12 | 2,480 | 2,480 | 2,450 | 2,462 | +24 | +1% | 64,600 |
| 2024/09/11 | 2,461 | 2,461 | 2,423 | 2,438 | -25 | -1% | 67,000 |
| 2024/09/10 | 2,464 | 2,487 | 2,456 | 2,463 | -1 | ±0% | 54,800 |
| 2024/09/09 | 2,426 | 2,465 | 2,424 | 2,464 | +16 | +0.7% | 51,900 |
| 2024/09/06 | 2,452 | 2,464 | 2,445 | 2,448 | -5 | -0.2% | 39,000 |
| 2024/09/05 | 2,457 | 2,471 | 2,426 | 2,453 | -4 | -0.2% | 53,900 |
| 2024/09/04 | 2,457 | 2,479 | 2,453 | 2,457 | -42 | -1.7% | 68,000 |
| 2024/09/03 | 2,507 | 2,513 | 2,495 | 2,499 | -9 | -0.4% | 29,100 |
| 2024/09/02 | 2,520 | 2,523 | 2,492 | 2,508 | -10 | -0.4% | 41,200 |
| 2024/08/30 | 2,490 | 2,533 | 2,490 | 2,518 | +29 | +1.2% | 58,200 |
| 2024/08/29 | 2,515 | 2,529 | 2,487 | 2,489 | -40 | -1.6% | 88,800 |
| 2024/08/28 | 2,525 | 2,539 | 2,506 | 2,529 | -6 | -0.2% | 51,600 |
| 2024/08/27 | 2,513 | 2,545 | 2,492 | 2,535 | +46 | +1.8% | 136,000 |
| 2024/08/26 | 2,516 | 2,523 | 2,485 | 2,489 | -24 | -1% | 69,600 |
| 2024/08/23 | 2,510 | 2,525 | 2,489 | 2,513 | +3 | +0.1% | 58,800 |
| 2024/08/22 | 2,520 | 2,524 | 2,499 | 2,510 | ±0 | ±0% | 42,600 |
| 2024/08/21 | 2,499 | 2,511 | 2,485 | 2,510 | +9 | +0.4% | 53,500 |
| 2024/08/20 | 2,476 | 2,510 | 2,476 | 2,501 | +44 | +1.8% | 67,100 |
| 2024/08/19 | 2,466 | 2,474 | 2,443 | 2,457 | -10 | -0.4% | 92,900 |
| 2024/08/16 | 2,448 | 2,469 | 2,446 | 2,467 | +39 | +1.6% | 81,400 |
| 2024/08/15 | 2,442 | 2,448 | 2,410 | 2,428 | -8 | -0.3% | 70,500 |
| 2024/08/14 | 2,425 | 2,438 | 2,403 | 2,436 | +21 | +0.9% | 79,700 |
| 2024/08/13 | 2,370 | 2,416 | 2,370 | 2,415 | +45 | +1.9% | 76,200 |
| 2024/08/09 | 2,405 | 2,425 | 2,349 | 2,370 | +14 | +0.6% | 121,500 |
| 2024/08/08 | 2,324 | 2,384 | 2,324 | 2,356 | +13 | +0.6% | 119,600 |
| 2024/08/07 | 2,306 | 2,374 | 2,278 | 2,343 | -13 | -0.6% | 164,300 |
| 2024/08/06 | 2,394 | 2,398 | 2,279 | 2,356 | +12 | +0.5% | 289,500 |
| 2024/08/05 | 2,325 | 2,421 | 2,233 | 2,344 | +14 | +0.6% | 437,500 |
| 2024/08/02 | 2,386 | 2,402 | 2,318 | 2,330 | -98 | -4% | 252,900 |
| 2024/08/01 | 2,483 | 2,483 | 2,416 | 2,428 | -59 | -2.4% | 167,900 |
| 2024/07/31 | 2,444 | 2,489 | 2,440 | 2,487 | +33 | +1.3% | 86,100 |
| 2024/07/30 | 2,440 | 2,465 | 2,429 | 2,454 | -3 | -0.1% | 285,200 |
| 2024/07/29 | 2,458 | 2,471 | 2,443 | 2,457 | +12 | +0.5% | 148,600 |
| 2024/07/26 | 2,442 | 2,463 | 2,439 | 2,445 | -4 | -0.2% | 112,500 |
| 2024/07/25 | 2,480 | 2,490 | 2,448 | 2,449 | -49 | -2% | 187,200 |
201～
250
件表示中 / 3754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 | 320,000円 | +3.9% | +2.7% | 3.91% | 16.17倍 | 1.38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 |
| マクセル | 197,100円 | +5.2% | +12.6% | 2.54% | 12.14倍 | 0.93倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 68,400円 | -4.9% | +10.6% | 3.22% | 10.82倍 | 2.98倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ホーチキ | 321,500円 | 0.0% | +2.7% | 2.49% | 11.10倍 | 1.35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 | 392,000円 | +7.6% | -3.1% | 3.83% | 9.49倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
