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 |
|---|---|---|---|---|---|---|---|
| 2013/12/30 | 1,648 | 1,652 | 1,630 | 1,644 | +5 | +0.3% | 120,100 |
| 2013/12/27 | 1,620 | 1,640 | 1,603 | 1,639 | +39 | +2.4% | 208,200 |
| 2013/12/26 | 1,599 | 1,606 | 1,583 | 1,600 | -10 | -0.6% | 105,700 |
| 2013/12/25 | 1,598 | 1,627 | 1,582 | 1,610 | +24 | +1.5% | 292,300 |
| 2013/12/24 | 1,580 | 1,595 | 1,573 | 1,586 | +26 | +1.7% | 196,900 |
| 2013/12/20 | 1,549 | 1,565 | 1,547 | 1,560 | +15 | +1% | 113,700 |
| 2013/12/19 | 1,544 | 1,549 | 1,537 | 1,545 | +8 | +0.5% | 75,900 |
| 2013/12/18 | 1,525 | 1,545 | 1,525 | 1,537 | +10 | +0.7% | 92,400 |
| 2013/12/17 | 1,520 | 1,555 | 1,510 | 1,527 | +35 | +2.3% | 134,200 |
| 2013/12/16 | 1,520 | 1,531 | 1,491 | 1,492 | -27 | -1.8% | 47,300 |
| 2013/12/13 | 1,529 | 1,536 | 1,512 | 1,519 | -16 | -1% | 102,500 |
| 2013/12/12 | 1,543 | 1,550 | 1,514 | 1,535 | -4 | -0.3% | 71,100 |
| 2013/12/11 | 1,546 | 1,557 | 1,535 | 1,539 | -17 | -1.1% | 56,400 |
| 2013/12/10 | 1,536 | 1,559 | 1,532 | 1,556 | +33 | +2.2% | 97,400 |
| 2013/12/09 | 1,517 | 1,539 | 1,511 | 1,523 | +17 | +1.1% | 99,400 |
| 2013/12/06 | 1,518 | 1,529 | 1,503 | 1,506 | -32 | -2.1% | 84,400 |
| 2013/12/05 | 1,586 | 1,586 | 1,531 | 1,538 | -32 | -2% | 91,800 |
| 2013/12/04 | 1,560 | 1,587 | 1,553 | 1,570 | +10 | +0.6% | 107,300 |
| 2013/12/03 | 1,590 | 1,590 | 1,550 | 1,560 | -13 | -0.8% | 90,200 |
| 2013/12/02 | 1,592 | 1,594 | 1,561 | 1,573 | -12 | -0.8% | 117,400 |
| 2013/11/29 | 1,585 | 1,599 | 1,576 | 1,585 | ±0 | ±0% | 69,200 |
| 2013/11/28 | 1,581 | 1,611 | 1,578 | 1,585 | +10 | +0.6% | 138,900 |
| 2013/11/27 | 1,565 | 1,587 | 1,560 | 1,575 | +7 | +0.4% | 92,500 |
| 2013/11/26 | 1,576 | 1,588 | 1,560 | 1,568 | -3 | -0.2% | 155,200 |
| 2013/11/25 | 1,575 | 1,592 | 1,561 | 1,571 | -2 | -0.1% | 90,800 |
| 2013/11/22 | 1,560 | 1,585 | 1,560 | 1,573 | +23 | +1.5% | 127,100 |
| 2013/11/21 | 1,554 | 1,560 | 1,541 | 1,550 | +3 | +0.2% | 73,400 |
| 2013/11/20 | 1,524 | 1,553 | 1,524 | 1,547 | +29 | +1.9% | 104,100 |
| 2013/11/19 | 1,529 | 1,538 | 1,497 | 1,518 | -10 | -0.7% | 155,900 |
| 2013/11/18 | 1,579 | 1,587 | 1,518 | 1,528 | -40 | -2.6% | 226,300 |
| 2013/11/15 | 1,560 | 1,581 | 1,550 | 1,568 | +18 | +1.2% | 168,700 |
| 2013/11/14 | 1,549 | 1,560 | 1,518 | 1,550 | +1 | +0.1% | 191,000 |
| 2013/11/13 | 1,530 | 1,560 | 1,521 | 1,549 | +33 | +2.2% | 204,400 |
| 2013/11/12 | 1,480 | 1,522 | 1,463 | 1,516 | +26 | +1.7% | 204,600 |
| 2013/11/11 | 1,415 | 1,524 | 1,414 | 1,490 | +105 | +7.6% | 365,000 |
| 2013/11/08 | 1,380 | 1,396 | 1,380 | 1,385 | -10 | -0.7% | 43,800 |
| 2013/11/07 | 1,390 | 1,405 | 1,360 | 1,395 | -2 | -0.1% | 90,300 |
| 2013/11/06 | 1,395 | 1,403 | 1,380 | 1,397 | ±0 | ±0% | 47,300 |
| 2013/11/05 | 1,401 | 1,425 | 1,394 | 1,397 | -4 | -0.3% | 96,400 |
| 2013/11/01 | 1,418 | 1,426 | 1,390 | 1,401 | -31 | -2.2% | 54,000 |
| 2013/10/31 | 1,433 | 1,456 | 1,421 | 1,432 | -1 | -0.1% | 61,500 |
| 2013/10/30 | 1,440 | 1,445 | 1,422 | 1,433 | +3 | +0.2% | 67,600 |
| 2013/10/29 | 1,441 | 1,443 | 1,417 | 1,430 | -6 | -0.4% | 73,100 |
| 2013/10/28 | 1,485 | 1,485 | 1,427 | 1,436 | -28 | -1.9% | 94,500 |
| 2013/10/25 | 1,511 | 1,520 | 1,461 | 1,464 | -45 | -3% | 98,000 |
| 2013/10/24 | 1,497 | 1,515 | 1,484 | 1,509 | +6 | +0.4% | 118,100 |
| 2013/10/23 | 1,555 | 1,573 | 1,500 | 1,503 | -57 | -3.7% | 98,400 |
| 2013/10/22 | 1,554 | 1,560 | 1,545 | 1,560 | +9 | +0.6% | 75,400 |
| 2013/10/21 | 1,540 | 1,555 | 1,536 | 1,551 | +12 | +0.8% | 65,100 |
| 2013/10/18 | 1,535 | 1,545 | 1,525 | 1,539 | ±0 | ±0% | 69,600 |
2801～
2850
件表示中 / 3723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 | 281,400円 | +3.9% | +2.7% | 4.44% | 14.22倍 | 1.21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 | 304,000円 | 0.0% | +2.7% | 2.63% | 10.50倍 | 1.28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 | 562,000円 | +11.5% | +5.4% | 3.56% | 11.82倍 | 1.91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 | 105,400円 | +1.1% | +0.1% | 4.08% | 8.77倍 | 0.64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 | 343,000円 | +7.6% | -3.1% | 4.37% | 8.35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
