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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 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 |
| 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 |
2951～
3000
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
