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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 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 |
| 2014/04/15 | 1,645 | 1,680 | 1,610 | 1,636 | +18 | +1.1% | 98,000 |
| 2014/04/14 | 1,600 | 1,641 | 1,587 | 1,618 | +11 | +0.7% | 65,400 |
| 2014/04/11 | 1,624 | 1,630 | 1,587 | 1,607 | -57 | -3.4% | 211,800 |
| 2014/04/10 | 1,714 | 1,739 | 1,661 | 1,664 | -35 | -2.1% | 128,900 |
| 2014/04/09 | 1,732 | 1,745 | 1,695 | 1,699 | -73 | -4.1% | 150,800 |
| 2014/04/08 | 1,810 | 1,827 | 1,771 | 1,772 | -60 | -3.3% | 52,900 |
| 2014/04/07 | 1,824 | 1,847 | 1,778 | 1,832 | -21 | -1.1% | 43,600 |
| 2014/04/04 | 1,887 | 1,910 | 1,844 | 1,853 | -34 | -1.8% | 136,200 |
| 2014/04/03 | 1,861 | 1,890 | 1,844 | 1,887 | +26 | +1.4% | 186,900 |
| 2014/04/02 | 1,838 | 1,874 | 1,836 | 1,861 | +41 | +2.3% | 241,700 |
| 2014/04/01 | 1,785 | 1,847 | 1,773 | 1,820 | +53 | +3% | 159,800 |
| 2014/03/31 | 1,729 | 1,782 | 1,729 | 1,767 | +18 | +1% | 113,100 |
| 2014/03/28 | 1,744 | 1,766 | 1,724 | 1,749 | -25 | -1.4% | 97,100 |
| 2014/03/27 | 1,734 | 1,797 | 1,734 | 1,774 | ±0 | ±0% | 128,500 |
| 2014/03/26 | 1,789 | 1,789 | 1,737 | 1,774 | +20 | +1.1% | 147,900 |
| 2014/03/25 | 1,781 | 1,810 | 1,751 | 1,754 | -22 | -1.2% | 137,500 |
| 2014/03/24 | 1,709 | 1,819 | 1,705 | 1,776 | +105 | +6.3% | 226,000 |
| 2014/03/20 | 1,700 | 1,700 | 1,662 | 1,671 | -15 | -0.9% | 67,800 |
| 2014/03/19 | 1,660 | 1,702 | 1,654 | 1,686 | +24 | +1.4% | 83,000 |
| 2014/03/18 | 1,680 | 1,699 | 1,649 | 1,662 | +15 | +0.9% | 66,200 |
| 2014/03/17 | 1,681 | 1,693 | 1,640 | 1,647 | -48 | -2.8% | 60,800 |
| 2014/03/14 | 1,728 | 1,743 | 1,685 | 1,695 | -16 | -0.9% | 239,900 |
| 2014/03/13 | 1,725 | 1,740 | 1,703 | 1,711 | +3 | +0.2% | 94,500 |
| 2014/03/12 | 1,702 | 1,721 | 1,692 | 1,708 | -21 | -1.2% | 121,800 |
| 2014/03/11 | 1,749 | 1,760 | 1,722 | 1,729 | -7 | -0.4% | 106,800 |
| 2014/03/10 | 1,790 | 1,798 | 1,728 | 1,736 | -66 | -3.7% | 148,900 |
| 2014/03/07 | 1,790 | 1,810 | 1,785 | 1,802 | +6 | +0.3% | 148,900 |
| 2014/03/06 | 1,805 | 1,809 | 1,783 | 1,796 | -14 | -0.8% | 92,000 |
| 2014/03/05 | 1,780 | 1,840 | 1,771 | 1,810 | +49 | +2.8% | 207,400 |
| 2014/03/04 | 1,742 | 1,770 | 1,734 | 1,761 | +25 | +1.4% | 105,000 |
| 2014/03/03 | 1,753 | 1,768 | 1,729 | 1,736 | -43 | -2.4% | 154,100 |
| 2014/02/28 | 1,705 | 1,789 | 1,702 | 1,779 | +60 | +3.5% | 277,800 |
| 2014/02/27 | 1,696 | 1,725 | 1,691 | 1,719 | +39 | +2.3% | 89,500 |
| 2014/02/26 | 1,704 | 1,705 | 1,671 | 1,680 | -25 | -1.5% | 66,500 |
| 2014/02/25 | 1,700 | 1,718 | 1,695 | 1,705 | +13 | +0.8% | 75,900 |
| 2014/02/24 | 1,707 | 1,727 | 1,672 | 1,692 | -13 | -0.8% | 119,200 |
| 2014/02/21 | 1,689 | 1,729 | 1,682 | 1,705 | +30 | +1.8% | 113,500 |
| 2014/02/20 | 1,745 | 1,745 | 1,670 | 1,675 | -61 | -3.5% | 158,600 |
2751～
2800
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
