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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,267 | 1,267 | 1,267 | 1,267 | -13 | -1% | 600 |
| 2012/06/29 | 1,270 | 1,280 | 1,270 | 1,280 | -13 | -1% | 1,000 |
| 2012/06/28 | 1,295 | 1,295 | 1,293 | 1,293 | +3 | +0.2% | 300 |
| 2012/06/27 | 1,310 | 1,310 | 1,267 | 1,290 | -20 | -1.5% | 1,600 |
| 2012/06/26 | 1,251 | 1,310 | 1,251 | 1,310 | +37 | +2.9% | 1,300 |
| 2012/06/25 | 1,272 | 1,273 | 1,272 | 1,273 | +3 | +0.2% | 200 |
| 2012/06/22 | 1,270 | 1,270 | 1,270 | 1,270 | -35 | -2.7% | 100 |
| 2012/06/21 | 1,300 | 1,305 | 1,300 | 1,305 | +34 | +2.7% | 500 |
| 2012/06/20 | 1,295 | 1,295 | 1,271 | 1,271 | +6 | +0.5% | 200 |
| 2012/06/19 | 1,264 | 1,265 | 1,264 | 1,265 | -19 | -1.5% | 400 |
| 2012/06/18 | 1,284 | 1,284 | 1,284 | 1,284 | +8 | +0.6% | 200 |
| 2012/06/15 | 1,299 | 1,299 | 1,276 | 1,276 | - | - | 500 |
| 2012/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 1,312 | 1,350 | 1,312 | 1,340 | ±0 | ±0% | 500 |
| 2012/06/11 | 1,346 | 1,346 | 1,340 | 1,340 | -2 | -0.1% | 700 |
| 2012/06/08 | 1,314 | 1,342 | 1,314 | 1,342 | -17 | -1.3% | 11,300 |
| 2012/06/07 | 1,238 | 1,359 | 1,238 | 1,359 | +92 | +7.3% | 1,000 |
| 2012/06/06 | 1,267 | 1,267 | 1,267 | 1,267 | +63 | +5.2% | 900 |
| 2012/06/05 | 1,221 | 1,221 | 1,204 | 1,204 | -17 | -1.4% | 200 |
| 2012/06/04 | 1,221 | 1,221 | 1,221 | 1,221 | -37 | -2.9% | 600 |
| 2012/06/01 | 1,182 | 1,258 | 1,182 | 1,258 | +46 | +3.8% | 1,200 |
| 2012/05/31 | 1,135 | 1,224 | 1,135 | 1,212 | +47 | +4% | 500 |
| 2012/05/30 | 1,154 | 1,165 | 1,149 | 1,165 | +7 | +0.6% | 800 |
| 2012/05/29 | 1,138 | 1,158 | 1,138 | 1,158 | -10 | -0.9% | 1,300 |
| 2012/05/28 | 1,168 | 1,168 | 1,168 | 1,168 | -21 | -1.8% | 300 |
| 2012/05/25 | 1,195 | 1,195 | 1,165 | 1,189 | +24 | +2.1% | 700 |
| 2012/05/24 | 1,165 | 1,165 | 1,165 | 1,165 | -11 | -0.9% | 100 |
| 2012/05/23 | 1,201 | 1,201 | 1,176 | 1,176 | -37 | -3.1% | 2,600 |
| 2012/05/22 | 1,199 | 1,213 | 1,199 | 1,213 | +11 | +0.9% | 600 |
| 2012/05/21 | 1,130 | 1,225 | 1,130 | 1,202 | +16 | +1.3% | 1,800 |
| 2012/05/18 | 1,121 | 1,186 | 1,121 | 1,186 | +5 | +0.4% | 2,000 |
| 2012/05/17 | 1,178 | 1,190 | 1,168 | 1,181 | - | - | 2,000 |
| 2012/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/15 | 1,225 | 1,255 | 1,212 | 1,212 | -73 | -5.7% | 600 |
| 2012/05/14 | 1,270 | 1,286 | 1,270 | 1,285 | -15 | -1.2% | 1,000 |
| 2012/05/11 | 1,290 | 1,309 | 1,290 | 1,300 | -20 | -1.5% | 2,400 |
| 2012/05/10 | 1,320 | 1,320 | 1,320 | 1,320 | -40 | -2.9% | 200 |
| 2012/05/09 | 1,333 | 1,360 | 1,333 | 1,360 | +34 | +2.6% | 1,700 |
| 2012/05/08 | 1,324 | 1,326 | 1,324 | 1,326 | -24 | -1.8% | 300 |
| 2012/05/07 | 1,321 | 1,351 | 1,321 | 1,350 | -1 | -0.1% | 400 |
| 2012/05/02 | 1,351 | 1,351 | 1,351 | 1,351 | +2 | +0.1% | 100 |
| 2012/05/01 | 1,368 | 1,368 | 1,349 | 1,349 | -19 | -1.4% | 600 |
| 2012/04/27 | 1,375 | 1,375 | 1,368 | 1,368 | +13 | +1% | 1,200 |
| 2012/04/26 | 1,365 | 1,365 | 1,355 | 1,355 | - | - | 300 |
| 2012/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/24 | 1,338 | 1,338 | 1,321 | 1,321 | -6 | -0.5% | 300 |
| 2012/04/23 | 1,316 | 1,327 | 1,316 | 1,327 | +14 | +1.1% | 200 |
| 2012/04/20 | 1,310 | 1,313 | 1,302 | 1,313 | +2 | +0.2% | 900 |
| 2012/04/19 | 1,291 | 1,320 | 1,291 | 1,311 | +1 | +0.1% | 1,500 |
3201～
3250
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
