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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,360 | 1,390 | 1,360 | 1,390 | +11 | +0.8% | 600 |
| 2013/01/23 | 1,400 | 1,400 | 1,375 | 1,379 | -13 | -0.9% | 700 |
| 2013/01/22 | 1,424 | 1,424 | 1,392 | 1,392 | -2 | -0.1% | 500 |
| 2013/01/21 | 1,360 | 1,410 | 1,360 | 1,394 | +53 | +4% | 1,100 |
| 2013/01/18 | 1,347 | 1,352 | 1,340 | 1,341 | +21 | +1.6% | 1,600 |
| 2013/01/17 | 1,300 | 1,360 | 1,300 | 1,320 | -65 | -4.7% | 3,900 |
| 2013/01/16 | 1,355 | 1,385 | 1,355 | 1,385 | +21 | +1.5% | 600 |
| 2013/01/15 | 1,380 | 1,380 | 1,364 | 1,364 | -14 | -1% | 800 |
| 2013/01/11 | 1,379 | 1,379 | 1,378 | 1,378 | +10 | +0.7% | 800 |
| 2013/01/10 | 1,370 | 1,400 | 1,367 | 1,368 | -76 | -5.3% | 2,700 |
| 2013/01/09 | 1,444 | 1,444 | 1,444 | 1,444 | ±0 | ±0% | 100 |
| 2013/01/08 | 1,400 | 1,444 | 1,400 | 1,444 | +79 | +5.8% | 900 |
| 2013/01/07 | 1,351 | 1,381 | 1,351 | 1,365 | +39 | +2.9% | 1,200 |
| 2013/01/04 | 1,348 | 1,348 | 1,326 | 1,326 | +8 | +0.6% | 3,700 |
| 2012/12/28 | 1,300 | 1,318 | 1,300 | 1,318 | +24 | +1.9% | 1,500 |
| 2012/12/27 | 1,295 | 1,295 | 1,256 | 1,294 | +16 | +1.3% | 4,400 |
| 2012/12/26 | 1,272 | 1,278 | 1,272 | 1,278 | +8 | +0.6% | 1,300 |
| 2012/12/25 | 1,271 | 1,290 | 1,270 | 1,270 | +2 | +0.2% | 1,800 |
| 2012/12/21 | 1,268 | 1,268 | 1,268 | 1,268 | +81 | +6.8% | 1,800 |
| 2012/12/20 | 1,170 | 1,199 | 1,169 | 1,187 | +22 | +1.9% | 1,200 |
| 2012/12/19 | 1,170 | 1,170 | 1,165 | 1,165 | -15 | -1.3% | 1,200 |
| 2012/12/18 | 1,168 | 1,180 | 1,168 | 1,180 | -18 | -1.5% | 1,200 |
| 2012/12/17 | 1,209 | 1,209 | 1,198 | 1,198 | -25 | -2% | 700 |
| 2012/12/14 | 1,235 | 1,250 | 1,221 | 1,223 | -11 | -0.9% | 14,000 |
| 2012/12/13 | 1,240 | 1,240 | 1,230 | 1,234 | +24 | +2% | 2,100 |
| 2012/12/12 | 1,211 | 1,212 | 1,210 | 1,210 | -1 | -0.1% | 1,100 |
| 2012/12/11 | 1,211 | 1,211 | 1,211 | 1,211 | -13 | -1.1% | 400 |
| 2012/12/10 | 1,214 | 1,224 | 1,214 | 1,224 | -20 | -1.6% | 600 |
| 2012/12/07 | 1,244 | 1,244 | 1,244 | 1,244 | -11 | -0.9% | 200 |
| 2012/12/06 | 1,258 | 1,280 | 1,255 | 1,255 | - | - | 1,600 |
| 2012/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/04 | 1,271 | 1,304 | 1,271 | 1,278 | -14 | -1.1% | 700 |
| 2012/12/03 | 1,260 | 1,292 | 1,260 | 1,292 | +44 | +3.5% | 1,700 |
| 2012/11/30 | 1,285 | 1,285 | 1,241 | 1,248 | -16 | -1.3% | 2,100 |
| 2012/11/29 | 1,262 | 1,330 | 1,249 | 1,264 | +104 | +9% | 2,400 |
| 2012/11/28 | 1,245 | 1,245 | 1,160 | 1,160 | -85 | -6.8% | 600 |
| 2012/11/27 | 1,241 | 1,254 | 1,224 | 1,245 | +4 | +0.3% | 2,500 |
| 2012/11/26 | 1,190 | 1,241 | 1,190 | 1,241 | +81 | +7% | 2,800 |
| 2012/11/22 | 1,120 | 1,170 | 1,120 | 1,160 | +56 | +5.1% | 1,600 |
| 2012/11/21 | 1,100 | 1,104 | 1,100 | 1,104 | -5 | -0.5% | 700 |
| 2012/11/20 | 1,124 | 1,124 | 1,096 | 1,109 | +15 | +1.4% | 1,200 |
| 2012/11/19 | 1,111 | 1,111 | 1,077 | 1,094 | -16 | -1.4% | 1,300 |
| 2012/11/16 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 1,300 |
| 2012/11/15 | 1,107 | 1,107 | 1,088 | 1,100 | +6 | +0.5% | 800 |
| 2012/11/14 | 1,071 | 1,132 | 1,071 | 1,094 | +58 | +5.6% | 2,400 |
| 2012/11/13 | 1,052 | 1,052 | 1,022 | 1,036 | +14 | +1.4% | 1,800 |
| 2012/11/12 | 1,019 | 1,022 | 1,018 | 1,022 | -7 | -0.7% | 1,100 |
| 2012/11/09 | 1,041 | 1,050 | 1,029 | 1,029 | -21 | -2% | 400 |
| 2012/11/08 | 1,016 | 1,050 | 1,016 | 1,050 | +9 | +0.9% | 600 |
| 2012/11/07 | 1,075 | 1,075 | 1,041 | 1,041 | -4 | -0.4% | 1,000 |
3001～
3050
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
