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 |
|---|---|---|---|---|---|---|---|
| 2014/07/17 | 1,675 | 1,679 | 1,656 | 1,669 | -18 | -1.1% | 75,900 |
| 2014/07/16 | 1,670 | 1,698 | 1,666 | 1,687 | +16 | +1% | 55,700 |
| 2014/07/15 | 1,673 | 1,688 | 1,670 | 1,671 | -13 | -0.8% | 41,600 |
| 2014/07/14 | 1,646 | 1,688 | 1,646 | 1,684 | +44 | +2.7% | 60,600 |
| 2014/07/11 | 1,638 | 1,645 | 1,626 | 1,640 | +2 | +0.1% | 78,600 |
| 2014/07/10 | 1,667 | 1,687 | 1,636 | 1,638 | -27 | -1.6% | 113,200 |
| 2014/07/09 | 1,686 | 1,692 | 1,661 | 1,665 | -36 | -2.1% | 113,400 |
| 2014/07/08 | 1,718 | 1,720 | 1,694 | 1,701 | -16 | -0.9% | 85,800 |
| 2014/07/07 | 1,720 | 1,722 | 1,707 | 1,717 | -1 | -0.1% | 51,900 |
| 2014/07/04 | 1,701 | 1,723 | 1,701 | 1,718 | +19 | +1.1% | 119,100 |
| 2014/07/03 | 1,710 | 1,718 | 1,693 | 1,699 | -10 | -0.6% | 110,300 |
| 2014/07/02 | 1,711 | 1,733 | 1,705 | 1,709 | +4 | +0.2% | 103,900 |
| 2014/07/01 | 1,710 | 1,720 | 1,702 | 1,705 | -4 | -0.2% | 139,000 |
| 2014/06/30 | 1,702 | 1,715 | 1,700 | 1,709 | -5 | -0.3% | 110,800 |
| 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 |
2701～
2750
件表示中 / 3756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 |
| ワコム | 67,700円 | -4.9% | +10.6% | 3.25% | 10.72倍 | 2.95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 |
| マクセル | 193,400円 | +5.2% | +12.6% | 2.59% | 11.91倍 | 0.91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 |
| 日アビオ | 509,000円 | +11.8% | +14.3% | 0.20% | 35.61倍 | 5.61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 |
| ホーチキ | 320,500円 | 0.0% | +2.7% | 2.50% | 11.07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 |
市場注目の銘柄
チャート関連のコラム
