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 |
|---|---|---|---|---|---|---|---|
| 2013/04/24 | 1,680 | 1,680 | 1,621 | 1,651 | ±0 | ±0% | 1,300 |
| 2013/04/23 | 1,591 | 1,660 | 1,591 | 1,651 | +79 | +5% | 4,800 |
| 2013/04/22 | 1,575 | 1,590 | 1,572 | 1,572 | +20 | +1.3% | 4,900 |
| 2013/04/19 | 1,558 | 1,589 | 1,550 | 1,552 | -2 | -0.1% | 3,000 |
| 2013/04/18 | 1,596 | 1,596 | 1,554 | 1,554 | -2 | -0.1% | 5,200 |
| 2013/04/17 | 1,548 | 1,563 | 1,543 | 1,556 | +31 | +2% | 1,500 |
| 2013/04/16 | 1,501 | 1,535 | 1,500 | 1,525 | -14 | -0.9% | 3,700 |
| 2013/04/15 | 1,560 | 1,567 | 1,539 | 1,539 | -21 | -1.3% | 1,200 |
| 2013/04/12 | 1,563 | 1,600 | 1,535 | 1,560 | -7 | -0.4% | 5,100 |
| 2013/04/11 | 1,558 | 1,567 | 1,556 | 1,567 | +7 | +0.4% | 2,100 |
| 2013/04/10 | 1,520 | 1,560 | 1,475 | 1,560 | +63 | +4.2% | 4,700 |
| 2013/04/09 | 1,579 | 1,579 | 1,495 | 1,497 | -64 | -4.1% | 9,500 |
| 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 |
3001～
3050
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
