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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/10/17 | 1,538 | 1,551 | 1,526 | 1,539 | +2 | +0.1% | 123,800 |
| 2013/10/16 | 1,528 | 1,543 | 1,508 | 1,537 | +11 | +0.7% | 132,000 |
| 2013/10/15 | 1,540 | 1,544 | 1,494 | 1,526 | -10 | -0.7% | 163,700 |
| 2013/10/11 | 1,488 | 1,544 | 1,486 | 1,536 | +71 | +4.8% | 294,700 |
| 2013/10/10 | 1,433 | 1,465 | 1,426 | 1,465 | +34 | +2.4% | 100,000 |
| 2013/10/09 | 1,382 | 1,435 | 1,375 | 1,431 | +48 | +3.5% | 134,300 |
| 2013/10/08 | 1,358 | 1,400 | 1,358 | 1,383 | -5 | -0.4% | 73,300 |
| 2013/10/07 | 1,415 | 1,420 | 1,387 | 1,388 | -27 | -1.9% | 79,700 |
| 2013/10/04 | 1,400 | 1,439 | 1,373 | 1,415 | -8 | -0.6% | 152,100 |
| 2013/10/03 | 1,498 | 1,528 | 1,418 | 1,423 | -45 | -3.1% | 383,800 |
| 2013/10/02 | 1,443 | 1,497 | 1,443 | 1,468 | +26 | +1.8% | 393,000 |
| 2013/10/01 | 1,417 | 1,458 | 1,417 | 1,442 | +27 | +1.9% | 208,400 |
| 2013/09/30 | 1,399 | 1,429 | 1,390 | 1,415 | +2 | +0.1% | 135,600 |
| 2013/09/27 | 1,396 | 1,423 | 1,396 | 1,413 | +6 | +0.4% | 84,400 |
| 2013/09/26 | 1,393 | 1,414 | 1,378 | 1,407 | -6 | -0.4% | 94,900 |
| 2013/09/25 | 1,400 | 1,427 | 1,390 | 1,413 | +8 | +0.6% | 183,400 |
| 2013/09/24 | 1,396 | 1,410 | 1,386 | 1,405 | +13 | +0.9% | 166,600 |
| 2013/09/20 | 1,370 | 1,396 | 1,364 | 1,392 | +20 | +1.5% | 172,900 |
| 2013/09/19 | 1,357 | 1,380 | 1,342 | 1,372 | +35 | +2.6% | 140,600 |
| 2013/09/18 | 1,332 | 1,356 | 1,328 | 1,337 | +5 | +0.4% | 173,600 |
| 2013/09/17 | 1,329 | 1,344 | 1,326 | 1,332 | +10 | +0.8% | 123,300 |
| 2013/09/13 | 1,288 | 1,328 | 1,285 | 1,322 | +35 | +2.7% | 179,900 |
| 2013/09/12 | 1,282 | 1,289 | 1,266 | 1,287 | +20 | +1.6% | 86,800 |
| 2013/09/11 | 1,290 | 1,290 | 1,260 | 1,267 | +1 | +0.1% | 66,200 |
| 2013/09/10 | 1,248 | 1,281 | 1,236 | 1,266 | +27 | +2.2% | 118,100 |
| 2013/09/09 | 1,261 | 1,268 | 1,234 | 1,239 | -9 | -0.7% | 64,900 |
| 2013/09/06 | 1,236 | 1,260 | 1,230 | 1,248 | +12 | +1% | 89,700 |
| 2013/09/05 | 1,246 | 1,249 | 1,230 | 1,236 | -9 | -0.7% | 57,100 |
| 2013/09/04 | 1,246 | 1,250 | 1,225 | 1,245 | -13 | -1% | 52,200 |
| 2013/09/03 | 1,235 | 1,294 | 1,234 | 1,258 | +58 | +4.8% | 198,200 |
| 2013/09/02 | 1,203 | 1,218 | 1,198 | 1,200 | -6 | -0.5% | 53,700 |
| 2013/08/30 | 1,204 | 1,222 | 1,202 | 1,206 | +2 | +0.2% | 74,900 |
| 2013/08/29 | 1,184 | 1,225 | 1,176 | 1,204 | +8 | +0.7% | 75,000 |
| 2013/08/28 | 1,206 | 1,235 | 1,172 | 1,196 | -24 | -2% | 115,900 |
| 2013/08/27 | 1,231 | 1,236 | 1,216 | 1,220 | -19 | -1.5% | 46,100 |
| 2013/08/26 | 1,250 | 1,255 | 1,225 | 1,239 | -3 | -0.2% | 61,200 |
| 2013/08/23 | 1,237 | 1,247 | 1,225 | 1,242 | +24 | +2% | 79,200 |
2901～
2950
件表示中 / 3786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 | 345,500円 | +7.8% | +5.7% | 3.62% | 11.88倍 | 1.64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 |
| ＥＩＺＯ | 226,000円 | +5.6% | +33.9% | 4.87% | 21.14倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ｓａｎｔｅｃＨＤ | 820,000円 | +8.2% | -8.7% | 1.83% | 20.09倍 | 4.50倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ＯＢＡＲＡ－Ｇ | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93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 |
| 日置電 | 626,000円 | +5.5% | -5.0% | 3.19% | 14.51倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
