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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,304 | 1,350 | 1,302 | 1,315 | +2 | +0.2% | 4,500 |
| 2013/06/19 | 1,335 | 1,335 | 1,293 | 1,313 | - | - | 600 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 1,338 | 1,379 | 1,338 | 1,367 | +51 | +3.9% | 1,000 |
| 2013/06/14 | 1,297 | 1,323 | 1,297 | 1,316 | +4 | +0.3% | 27,300 |
| 2013/06/13 | 1,336 | 1,336 | 1,301 | 1,312 | -88 | -6.3% | 1,700 |
| 2013/06/12 | 1,400 | 1,400 | 1,354 | 1,400 | ±0 | ±0% | 1,300 |
| 2013/06/11 | 1,408 | 1,408 | 1,400 | 1,400 | -8 | -0.6% | 2,800 |
| 2013/06/10 | 1,395 | 1,425 | 1,395 | 1,408 | +13 | +0.9% | 1,300 |
| 2013/06/07 | 1,346 | 1,404 | 1,306 | 1,395 | -41 | -2.9% | 1,700 |
| 2013/06/06 | 1,445 | 1,476 | 1,405 | 1,436 | -53 | -3.6% | 1,500 |
| 2013/06/05 | 1,501 | 1,501 | 1,489 | 1,489 | -24 | -1.6% | 1,400 |
| 2013/06/04 | 1,531 | 1,535 | 1,490 | 1,513 | -30 | -1.9% | 2,900 |
| 2013/06/03 | 1,608 | 1,608 | 1,543 | 1,543 | -65 | -4% | 2,800 |
| 2013/05/31 | 1,608 | 1,608 | 1,608 | 1,608 | +6 | +0.4% | 900 |
| 2013/05/30 | 1,620 | 1,640 | 1,602 | 1,602 | -43 | -2.6% | 3,900 |
| 2013/05/29 | 1,652 | 1,653 | 1,645 | 1,645 | -6 | -0.4% | 2,100 |
| 2013/05/28 | 1,617 | 1,676 | 1,595 | 1,651 | +24 | +1.5% | 3,200 |
| 2013/05/27 | 1,600 | 1,627 | 1,590 | 1,627 | -3 | -0.2% | 3,000 |
| 2013/05/24 | 1,650 | 1,680 | 1,600 | 1,630 | -100 | -5.8% | 5,700 |
| 2013/05/23 | 1,820 | 1,820 | 1,730 | 1,730 | -103 | -5.6% | 400 |
| 2013/05/22 | 1,842 | 1,842 | 1,833 | 1,833 | -1 | -0.1% | 1,100 |
| 2013/05/21 | 1,887 | 1,887 | 1,834 | 1,834 | -48 | -2.6% | 1,000 |
| 2013/05/20 | 1,813 | 1,900 | 1,808 | 1,882 | +109 | +6.1% | 2,600 |
| 2013/05/17 | 1,780 | 1,780 | 1,740 | 1,773 | +31 | +1.8% | 1,600 |
| 2013/05/16 | 1,740 | 1,746 | 1,700 | 1,742 | -5 | -0.3% | 1,600 |
| 2013/05/15 | 1,760 | 1,790 | 1,730 | 1,747 | -53 | -2.9% | 2,100 |
| 2013/05/14 | 1,812 | 1,892 | 1,775 | 1,800 | +90 | +5.3% | 2,100 |
| 2013/05/13 | 1,788 | 1,788 | 1,710 | 1,710 | -74 | -4.1% | 2,200 |
| 2013/05/10 | 1,785 | 1,800 | 1,780 | 1,784 | -6 | -0.3% | 3,300 |
| 2013/05/09 | 1,746 | 1,790 | 1,744 | 1,790 | +56 | +3.2% | 800 |
| 2013/05/08 | 1,750 | 1,750 | 1,734 | 1,734 | +2 | +0.1% | 1,800 |
| 2013/05/07 | 1,721 | 1,732 | 1,721 | 1,732 | +17 | +1% | 900 |
| 2013/05/02 | 1,666 | 1,720 | 1,666 | 1,715 | +31 | +1.8% | 1,100 |
| 2013/05/01 | 1,666 | 1,698 | 1,666 | 1,684 | -17 | -1% | 1,000 |
| 2013/04/30 | 1,688 | 1,728 | 1,688 | 1,701 | +53 | +3.2% | 1,400 |
| 2013/04/26 | 1,690 | 1,693 | 1,630 | 1,648 | -37 | -2.2% | 3,200 |
| 2013/04/25 | 1,656 | 1,695 | 1,656 | 1,685 | +34 | +2.1% | 2,300 |
| 2013/04/24 | 1,680 | 1,680 | 1,621 | 1,651 | ±0 | ±0% | 1,300 |
| 2013/04/23 | 1,591 | 1,660 | 1,591 | 1,651 | +79 | +5% | 4,800 |
| 2013/04/22 | 1,575 | 1,590 | 1,572 | 1,572 | +20 | +1.3% | 4,900 |
| 2013/04/19 | 1,558 | 1,589 | 1,550 | 1,552 | -2 | -0.1% | 3,000 |
| 2013/04/18 | 1,596 | 1,596 | 1,554 | 1,554 | -2 | -0.1% | 5,200 |
| 2013/04/17 | 1,548 | 1,563 | 1,543 | 1,556 | +31 | +2% | 1,500 |
| 2013/04/16 | 1,501 | 1,535 | 1,500 | 1,525 | -14 | -0.9% | 3,700 |
| 2013/04/15 | 1,560 | 1,567 | 1,539 | 1,539 | -21 | -1.3% | 1,200 |
| 2013/04/12 | 1,563 | 1,600 | 1,535 | 1,560 | -7 | -0.4% | 5,100 |
| 2013/04/11 | 1,558 | 1,567 | 1,556 | 1,567 | +7 | +0.4% | 2,100 |
| 2013/04/10 | 1,520 | 1,560 | 1,475 | 1,560 | +63 | +4.2% | 4,700 |
| 2013/04/09 | 1,579 | 1,579 | 1,495 | 1,497 | -64 | -4.1% | 9,500 |
2901～
2950
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
