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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 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 |
| 2013/08/22 | 1,209 | 1,226 | 1,207 | 1,218 | +2 | +0.2% | 68,500 |
| 2013/08/21 | 1,216 | 1,231 | 1,206 | 1,216 | -4 | -0.3% | 77,900 |
| 2013/08/20 | 1,225 | 1,232 | 1,214 | 1,220 | -8 | -0.7% | 140,500 |
| 2013/08/19 | 1,240 | 1,241 | 1,223 | 1,228 | -17 | -1.4% | 89,700 |
| 2013/08/16 | 1,251 | 1,254 | 1,240 | 1,245 | -13 | -1% | 100,900 |
| 2013/08/15 | 1,262 | 1,270 | 1,257 | 1,258 | -23 | -1.8% | 46,900 |
| 2013/08/14 | 1,293 | 1,293 | 1,260 | 1,281 | +4 | +0.3% | 80,700 |
| 2013/08/13 | 1,285 | 1,289 | 1,251 | 1,277 | -22 | -1.7% | 83,400 |
| 2013/08/12 | 1,297 | 1,304 | 1,270 | 1,299 | +1 | +0.1% | 42,500 |
| 2013/08/09 | 1,291 | 1,324 | 1,288 | 1,298 | +11 | +0.9% | 73,900 |
| 2013/08/08 | 1,311 | 1,324 | 1,283 | 1,287 | -36 | -2.7% | 57,400 |
| 2013/08/07 | 1,324 | 1,341 | 1,307 | 1,323 | -6 | -0.5% | 91,600 |
| 2013/08/06 | 1,350 | 1,350 | 1,284 | 1,329 | -25 | -1.8% | 173,200 |
| 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 |
2901～
2950
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
