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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,732 | 1,736 | 1,703 | 1,714 | -19 | -1.1% | 82,000 |
| 2014/06/26 | 1,755 | 1,758 | 1,730 | 1,733 | +2 | +0.1% | 74,300 |
| 2014/06/25 | 1,794 | 1,794 | 1,731 | 1,731 | -53 | -3% | 138,600 |
| 2014/06/24 | 1,798 | 1,803 | 1,778 | 1,784 | -31 | -1.7% | 131,800 |
| 2014/06/23 | 1,807 | 1,829 | 1,807 | 1,815 | +11 | +0.6% | 105,700 |
| 2014/06/20 | 1,782 | 1,805 | 1,774 | 1,804 | +22 | +1.2% | 98,800 |
| 2014/06/19 | 1,765 | 1,827 | 1,750 | 1,782 | +24 | +1.4% | 147,200 |
| 2014/06/18 | 1,760 | 1,774 | 1,753 | 1,758 | +8 | +0.5% | 85,800 |
| 2014/06/17 | 1,759 | 1,772 | 1,747 | 1,750 | +10 | +0.6% | 102,000 |
| 2014/06/16 | 1,747 | 1,757 | 1,726 | 1,740 | +6 | +0.3% | 47,800 |
| 2014/06/13 | 1,716 | 1,750 | 1,710 | 1,734 | -3 | -0.2% | 106,000 |
| 2014/06/12 | 1,750 | 1,763 | 1,733 | 1,737 | -32 | -1.8% | 64,600 |
| 2014/06/11 | 1,766 | 1,783 | 1,750 | 1,769 | +14 | +0.8% | 74,800 |
| 2014/06/10 | 1,790 | 1,790 | 1,751 | 1,755 | -12 | -0.7% | 35,000 |
| 2014/06/09 | 1,784 | 1,797 | 1,751 | 1,767 | ±0 | ±0% | 47,900 |
| 2014/06/06 | 1,788 | 1,800 | 1,757 | 1,767 | -7 | -0.4% | 58,200 |
| 2014/06/05 | 1,790 | 1,790 | 1,761 | 1,774 | +1 | +0.1% | 60,200 |
| 2014/06/04 | 1,800 | 1,800 | 1,762 | 1,773 | -27 | -1.5% | 83,800 |
| 2014/06/03 | 1,801 | 1,841 | 1,785 | 1,800 | -1 | -0.1% | 166,900 |
| 2014/06/02 | 1,779 | 1,808 | 1,771 | 1,801 | +52 | +3% | 199,200 |
| 2014/05/30 | 1,735 | 1,759 | 1,721 | 1,749 | +23 | +1.3% | 125,700 |
| 2014/05/29 | 1,726 | 1,741 | 1,710 | 1,726 | +12 | +0.7% | 69,600 |
| 2014/05/28 | 1,700 | 1,727 | 1,696 | 1,714 | +6 | +0.4% | 69,300 |
| 2014/05/27 | 1,735 | 1,740 | 1,706 | 1,708 | -8 | -0.5% | 93,900 |
| 2014/05/26 | 1,695 | 1,716 | 1,688 | 1,716 | +35 | +2.1% | 134,300 |
| 2014/05/23 | 1,664 | 1,696 | 1,654 | 1,681 | +19 | +1.1% | 91,400 |
| 2014/05/22 | 1,654 | 1,665 | 1,634 | 1,662 | +40 | +2.5% | 61,000 |
| 2014/05/21 | 1,623 | 1,650 | 1,617 | 1,622 | +4 | +0.2% | 45,600 |
| 2014/05/20 | 1,626 | 1,642 | 1,615 | 1,618 | -13 | -0.8% | 59,400 |
| 2014/05/19 | 1,638 | 1,650 | 1,630 | 1,631 | -7 | -0.4% | 110,000 |
| 2014/05/16 | 1,633 | 1,645 | 1,624 | 1,638 | -25 | -1.5% | 61,100 |
| 2014/05/15 | 1,676 | 1,676 | 1,635 | 1,663 | -11 | -0.7% | 74,100 |
| 2014/05/14 | 1,633 | 1,686 | 1,627 | 1,674 | +32 | +1.9% | 123,400 |
| 2014/05/13 | 1,675 | 1,682 | 1,634 | 1,642 | -1 | -0.1% | 84,500 |
| 2014/05/12 | 1,654 | 1,686 | 1,635 | 1,643 | +29 | +1.8% | 138,600 |
| 2014/05/09 | 1,609 | 1,637 | 1,601 | 1,614 | -10 | -0.6% | 94,500 |
| 2014/05/08 | 1,615 | 1,637 | 1,596 | 1,624 | +9 | +0.6% | 64,000 |
| 2014/05/07 | 1,603 | 1,630 | 1,594 | 1,615 | -20 | -1.2% | 72,200 |
| 2014/05/02 | 1,659 | 1,659 | 1,628 | 1,635 | -36 | -2.2% | 66,000 |
| 2014/05/01 | 1,629 | 1,672 | 1,621 | 1,671 | +73 | +4.6% | 109,800 |
| 2014/04/30 | 1,641 | 1,642 | 1,583 | 1,598 | -46 | -2.8% | 116,100 |
| 2014/04/28 | 1,612 | 1,660 | 1,612 | 1,644 | +11 | +0.7% | 105,000 |
| 2014/04/25 | 1,610 | 1,637 | 1,607 | 1,633 | +20 | +1.2% | 67,700 |
| 2014/04/24 | 1,645 | 1,652 | 1,603 | 1,613 | -32 | -1.9% | 65,100 |
| 2014/04/23 | 1,632 | 1,651 | 1,599 | 1,645 | +21 | +1.3% | 110,300 |
| 2014/04/22 | 1,720 | 1,720 | 1,622 | 1,624 | -75 | -4.4% | 87,800 |
| 2014/04/21 | 1,750 | 1,750 | 1,682 | 1,699 | -26 | -1.5% | 76,500 |
| 2014/04/18 | 1,750 | 1,752 | 1,716 | 1,725 | +14 | +0.8% | 84,000 |
| 2014/04/17 | 1,674 | 1,725 | 1,669 | 1,711 | +43 | +2.6% | 134,600 |
| 2014/04/16 | 1,652 | 1,677 | 1,647 | 1,668 | +32 | +2% | 65,200 |
2651～
2700
件表示中 / 3692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 | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33倍 | 1.14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 |
| 古野電 | 245,800円 | +0.4% | -11.7% | 4.48% | 8.63倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＩＤＥＣ | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ＯＢＡＲＡ－Ｇ | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30倍 | 0.72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 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63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
