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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 1,260 | 1,356 | 1,260 | 1,354 | +84 | +6.6% | 157,900 |
| 2013/08/02 | 1,298 | 1,298 | 1,259 | 1,270 | -6 | -0.5% | 103,900 |
| 2013/08/01 | 1,245 | 1,276 | 1,245 | 1,276 | +31 | +2.5% | 55,100 |
| 2013/07/31 | 1,242 | 1,256 | 1,232 | 1,245 | -6 | -0.5% | 88,900 |
| 2013/07/30 | 1,240 | 1,270 | 1,240 | 1,251 | -8 | -0.6% | 170,800 |
| 2013/07/29 | 1,290 | 1,297 | 1,251 | 1,259 | -44 | -3.4% | 89,600 |
| 2013/07/26 | 1,331 | 1,331 | 1,288 | 1,303 | -38 | -2.8% | 113,300 |
| 2013/07/25 | 1,361 | 1,361 | 1,340 | 1,341 | -11 | -0.8% | 37,900 |
| 2013/07/24 | 1,334 | 1,353 | 1,330 | 1,352 | +18 | +1.3% | 49,000 |
| 2013/07/23 | 1,325 | 1,349 | 1,325 | 1,334 | +7 | +0.5% | 47,600 |
| 2013/07/22 | 1,352 | 1,352 | 1,314 | 1,327 | -11 | -0.8% | 67,300 |
| 2013/07/19 | 1,357 | 1,374 | 1,322 | 1,338 | -5 | -0.4% | 191,200 |
| 2013/07/18 | 1,316 | 1,343 | 1,303 | 1,343 | +27 | +2.1% | 124,200 |
| 2013/07/17 | 1,347 | 1,347 | 1,302 | 1,316 | -30 | -2.2% | 144,600 |
| 2013/07/16 | 1,365 | 1,370 | 1,343 | 1,346 | -11 | -0.8% | 75,300 |
| 2013/07/12 | 1,356 | 1,386 | 1,356 | 1,357 | -59 | -4.2% | 6,000 |
| 2013/07/11 | 1,368 | 1,416 | 1,352 | 1,416 | ±0 | ±0% | 1,200 |
| 2013/07/10 | 1,402 | 1,416 | 1,386 | 1,416 | +14 | +1% | 2,800 |
| 2013/07/09 | 1,400 | 1,430 | 1,400 | 1,402 | +8 | +0.6% | 2,000 |
| 2013/07/08 | 1,414 | 1,414 | 1,394 | 1,394 | -19 | -1.3% | 600 |
| 2013/07/05 | 1,400 | 1,440 | 1,400 | 1,413 | +43 | +3.1% | 1,400 |
| 2013/07/04 | 1,398 | 1,415 | 1,368 | 1,370 | -68 | -4.7% | 1,500 |
| 2013/07/03 | 1,425 | 1,438 | 1,425 | 1,438 | -20 | -1.4% | 1,300 |
| 2013/07/02 | 1,439 | 1,458 | 1,410 | 1,458 | +19 | +1.3% | 2,800 |
| 2013/07/01 | 1,327 | 1,445 | 1,327 | 1,439 | +142 | +10.9% | 1,700 |
| 2013/06/28 | 1,267 | 1,300 | 1,266 | 1,297 | +60 | +4.9% | 2,000 |
| 2013/06/27 | 1,220 | 1,237 | 1,201 | 1,237 | +8 | +0.7% | 1,200 |
| 2013/06/26 | 1,250 | 1,250 | 1,229 | 1,229 | -35 | -2.8% | 500 |
| 2013/06/25 | 1,260 | 1,295 | 1,255 | 1,264 | -9 | -0.7% | 1,400 |
| 2013/06/24 | 1,270 | 1,285 | 1,255 | 1,273 | +8 | +0.6% | 1,500 |
| 2013/06/21 | 1,262 | 1,292 | 1,250 | 1,265 | -50 | -3.8% | 1,800 |
| 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 |
2901～
2950
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 | 281,800円 | +3.9% | +2.7% | 4.44% | 14.24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 | 305,000円 | 0.0% | +2.7% | 2.62% | 10.53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 | 566,000円 | +11.5% | +5.4% | 3.53% | 11.90倍 | 1.92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 | 107,000円 | +1.1% | +0.1% | 4.02% | 8.90倍 | 0.65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 | 344,500円 | +7.6% | -3.1% | 4.35% | 8.39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
