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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 2,526 | 2,538 | 2,498 | 2,498 | -49 | -1.9% | 92,300 |
| 2024/07/23 | 2,515 | 2,551 | 2,515 | 2,547 | +40 | +1.6% | 87,000 |
| 2024/07/22 | 2,523 | 2,523 | 2,493 | 2,507 | -16 | -0.6% | 100,800 |
| 2024/07/19 | 2,537 | 2,546 | 2,509 | 2,523 | -17 | -0.7% | 101,600 |
| 2024/07/18 | 2,536 | 2,560 | 2,530 | 2,540 | -25 | -1% | 109,300 |
| 2024/07/17 | 2,574 | 2,579 | 2,556 | 2,565 | -13 | -0.5% | 105,700 |
| 2024/07/16 | 2,606 | 2,606 | 2,573 | 2,578 | -8 | -0.3% | 99,600 |
| 2024/07/12 | 2,570 | 2,607 | 2,567 | 2,586 | +9 | +0.3% | 86,500 |
| 2024/07/11 | 2,564 | 2,583 | 2,553 | 2,577 | +27 | +1.1% | 125,600 |
| 2024/07/10 | 2,566 | 2,593 | 2,527 | 2,550 | -23 | -0.9% | 102,600 |
| 2024/07/09 | 2,533 | 2,578 | 2,520 | 2,573 | +24 | +0.9% | 95,600 |
| 2024/07/08 | 2,546 | 2,559 | 2,530 | 2,549 | +3 | +0.1% | 95,500 |
| 2024/07/05 | 2,561 | 2,562 | 2,540 | 2,546 | -14 | -0.5% | 63,100 |
| 2024/07/04 | 2,573 | 2,576 | 2,554 | 2,560 | -10 | -0.4% | 84,800 |
| 2024/07/03 | 2,560 | 2,587 | 2,558 | 2,570 | +2 | +0.1% | 92,700 |
| 2024/07/02 | 2,562 | 2,582 | 2,559 | 2,568 | +3 | +0.1% | 65,000 |
| 2024/07/01 | 2,551 | 2,575 | 2,551 | 2,565 | +15 | +0.6% | 58,800 |
| 2024/06/28 | 2,574 | 2,574 | 2,543 | 2,550 | -10 | -0.4% | 67,300 |
| 2024/06/27 | 2,572 | 2,578 | 2,552 | 2,560 | -20 | -0.8% | 50,000 |
| 2024/06/26 | 2,589 | 2,590 | 2,572 | 2,580 | -9 | -0.3% | 45,800 |
| 2024/06/25 | 2,561 | 2,594 | 2,560 | 2,589 | +28 | +1.1% | 73,800 |
| 2024/06/24 | 2,578 | 2,582 | 2,552 | 2,561 | -6 | -0.2% | 66,900 |
| 2024/06/21 | 2,566 | 2,579 | 2,551 | 2,567 | +1 | ±0% | 96,300 |
| 2024/06/20 | 2,541 | 2,573 | 2,540 | 2,566 | +25 | +1% | 70,500 |
| 2024/06/19 | 2,540 | 2,560 | 2,521 | 2,541 | -14 | -0.5% | 77,100 |
| 2024/06/18 | 2,550 | 2,566 | 2,550 | 2,555 | +23 | +0.9% | 78,000 |
| 2024/06/17 | 2,546 | 2,548 | 2,510 | 2,532 | -14 | -0.5% | 73,600 |
| 2024/06/14 | 2,497 | 2,551 | 2,496 | 2,546 | +37 | +1.5% | 82,100 |
| 2024/06/13 | 2,536 | 2,538 | 2,495 | 2,509 | -27 | -1.1% | 91,500 |
| 2024/06/12 | 2,548 | 2,557 | 2,529 | 2,536 | +5 | +0.2% | 73,300 |
| 2024/06/11 | 2,583 | 2,583 | 2,531 | 2,531 | -52 | -2% | 89,900 |
| 2024/06/10 | 2,548 | 2,598 | 2,548 | 2,583 | +40 | +1.6% | 62,900 |
| 2024/06/07 | 2,550 | 2,554 | 2,537 | 2,543 | -20 | -0.8% | 51,500 |
201～
250
件表示中 / 3721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 | 283,000円 | +3.9% | +2.7% | 4.42% | 14.30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 | 299,500円 | 0.0% | +2.7% | 2.67% | 10.34倍 | 1.26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 | 553,000円 | +11.5% | +5.4% | 3.62% | 11.62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 |
| 日信号 | 107,600円 | +1.1% | +0.1% | 4.00% | 8.95倍 | 0.65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 |
| ＯＢＡＲＡ－Ｇ | 344,500円 | +7.6% | -3.1% | 4.35% | 8.39倍 | 0.75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
