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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 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 |
| 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 |
3051～
3100
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
