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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,575 | 1,629 | 1,551 | 1,561 | +1 | +0.1% | 6,600 |
| 2013/04/05 | 1,637 | 1,637 | 1,552 | 1,560 | +3 | +0.2% | 4,200 |
| 2013/04/04 | 1,517 | 1,557 | 1,501 | 1,557 | +53 | +3.5% | 4,200 |
| 2013/04/03 | 1,537 | 1,537 | 1,504 | 1,504 | -73 | -4.6% | 2,500 |
| 2013/04/02 | 1,567 | 1,594 | 1,527 | 1,577 | +10 | +0.6% | 1,700 |
| 2013/04/01 | 1,669 | 1,669 | 1,567 | 1,567 | -85 | -5.1% | 1,900 |
| 2013/03/29 | 1,633 | 1,652 | 1,611 | 1,652 | ±0 | ±0% | 2,700 |
| 2013/03/28 | 1,739 | 1,739 | 1,650 | 1,652 | -87 | -5% | 1,700 |
| 2013/03/27 | 1,660 | 1,739 | 1,648 | 1,739 | +99 | +6% | 1,800 |
| 2013/03/26 | 1,607 | 1,640 | 1,575 | 1,640 | +63 | +4% | 3,700 |
| 2013/03/25 | 1,645 | 1,645 | 1,574 | 1,577 | -68 | -4.1% | 4,300 |
| 2013/03/22 | 1,645 | 1,645 | 1,645 | 1,645 | +16 | +1% | 400 |
| 2013/03/21 | 1,601 | 1,645 | 1,601 | 1,629 | +9 | +0.6% | 3,000 |
| 2013/03/19 | 1,616 | 1,620 | 1,616 | 1,620 | +29 | +1.8% | 1,600 |
| 2013/03/18 | 1,561 | 1,591 | 1,561 | 1,591 | +9 | +0.6% | 900 |
| 2013/03/15 | 1,590 | 1,600 | 1,580 | 1,582 | +44 | +2.9% | 1,600 |
| 2013/03/14 | 1,500 | 1,538 | 1,500 | 1,538 | +44 | +2.9% | 2,100 |
| 2013/03/13 | 1,508 | 1,508 | 1,494 | 1,494 | -8 | -0.5% | 1,200 |
| 2013/03/12 | 1,550 | 1,560 | 1,502 | 1,502 | -9 | -0.6% | 2,400 |
| 2013/03/11 | 1,540 | 1,559 | 1,510 | 1,511 | +4 | +0.3% | 2,300 |
| 2013/03/08 | 1,523 | 1,523 | 1,507 | 1,507 | -45 | -2.9% | 26,100 |
| 2013/03/07 | 1,552 | 1,552 | 1,552 | 1,552 | +14 | +0.9% | 400 |
| 2013/03/06 | 1,520 | 1,538 | 1,520 | 1,538 | +21 | +1.4% | 700 |
| 2013/03/05 | 1,517 | 1,517 | 1,517 | 1,517 | -37 | -2.4% | 300 |
| 2013/03/04 | 1,550 | 1,560 | 1,550 | 1,554 | +14 | +0.9% | 700 |
| 2013/03/01 | 1,526 | 1,560 | 1,526 | 1,540 | -11 | -0.7% | 800 |
| 2013/02/28 | 1,511 | 1,551 | 1,511 | 1,551 | +40 | +2.6% | 1,200 |
| 2013/02/27 | 1,496 | 1,511 | 1,496 | 1,511 | +8 | +0.5% | 600 |
| 2013/02/26 | 1,503 | 1,503 | 1,503 | 1,503 | -9 | -0.6% | 500 |
| 2013/02/25 | 1,550 | 1,550 | 1,512 | 1,512 | -5 | -0.3% | 2,300 |
| 2013/02/22 | 1,548 | 1,548 | 1,517 | 1,517 | -21 | -1.4% | 2,000 |
| 2013/02/21 | 1,540 | 1,580 | 1,538 | 1,538 | -2 | -0.1% | 3,300 |
| 2013/02/20 | 1,569 | 1,640 | 1,540 | 1,540 | ±0 | ±0% | 1,800 |
| 2013/02/19 | 1,490 | 1,540 | 1,490 | 1,540 | +54 | +3.6% | 1,800 |
| 2013/02/18 | 1,459 | 1,486 | 1,450 | 1,486 | +100 | +7.2% | 1,200 |
| 2013/02/15 | 1,371 | 1,386 | 1,371 | 1,386 | +15 | +1.1% | 1,300 |
| 2013/02/14 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 700 |
| 2013/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | -13 | -0.9% | 700 |
| 2013/02/12 | 1,376 | 1,400 | 1,376 | 1,383 | +68 | +5.2% | 1,100 |
| 2013/02/08 | 1,385 | 1,385 | 1,294 | 1,315 | -104 | -7.3% | 3,000 |
| 2013/02/07 | 1,419 | 1,419 | 1,419 | 1,419 | +30 | +2.2% | 400 |
| 2013/02/06 | 1,357 | 1,400 | 1,357 | 1,389 | +44 | +3.3% | 1,700 |
| 2013/02/05 | 1,352 | 1,354 | 1,345 | 1,345 | -7 | -0.5% | 1,100 |
| 2013/02/04 | 1,352 | 1,352 | 1,352 | 1,352 | +12 | +0.9% | 400 |
| 2013/02/01 | 1,350 | 1,350 | 1,340 | 1,340 | -25 | -1.8% | 700 |
| 2013/01/31 | 1,351 | 1,416 | 1,351 | 1,365 | +5 | +0.4% | 1,700 |
| 2013/01/30 | 1,350 | 1,360 | 1,350 | 1,360 | +6 | +0.4% | 1,200 |
| 2013/01/29 | 1,365 | 1,365 | 1,354 | 1,354 | +13 | +1% | 500 |
| 2013/01/28 | 1,340 | 1,341 | 1,340 | 1,341 | -29 | -2.1% | 1,300 |
| 2013/01/25 | 1,408 | 1,408 | 1,370 | 1,370 | -20 | -1.4% | 1,100 |
2951～
3000
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
