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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,247 | 1,247 | 1,247 | 1,247 | -10 | -0.8% | 200 |
| 2011/11/21 | 1,241 | 1,257 | 1,241 | 1,257 | -2 | -0.2% | 200 |
| 2011/11/18 | 1,267 | 1,267 | 1,232 | 1,259 | -38 | -2.9% | 1,300 |
| 2011/11/17 | 1,293 | 1,297 | 1,293 | 1,297 | -24 | -1.8% | 400 |
| 2011/11/16 | 1,338 | 1,338 | 1,321 | 1,321 | -31 | -2.3% | 500 |
| 2011/11/15 | 1,350 | 1,352 | 1,350 | 1,352 | -1 | -0.1% | 500 |
| 2011/11/14 | 1,353 | 1,353 | 1,353 | 1,353 | +3 | +0.2% | 1,100 |
| 2011/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 100 |
| 2011/11/10 | 1,366 | 1,379 | 1,366 | 1,370 | -46 | -3.2% | 1,500 |
| 2011/11/09 | 1,415 | 1,416 | 1,395 | 1,416 | +30 | +2.2% | 600 |
| 2011/11/08 | 1,413 | 1,413 | 1,386 | 1,386 | -1 | -0.1% | 1,900 |
| 2011/11/07 | 1,383 | 1,387 | 1,383 | 1,387 | +21 | +1.5% | 700 |
| 2011/11/04 | 1,369 | 1,369 | 1,352 | 1,366 | +15 | +1.1% | 700 |
| 2011/11/02 | 1,368 | 1,373 | 1,351 | 1,351 | -45 | -3.2% | 2,000 |
| 2011/11/01 | 1,396 | 1,396 | 1,396 | 1,396 | -2 | -0.1% | 200 |
| 2011/10/31 | 1,412 | 1,412 | 1,398 | 1,398 | -16 | -1.1% | 1,600 |
| 2011/10/28 | 1,495 | 1,495 | 1,414 | 1,414 | +1 | +0.1% | 2,400 |
| 2011/10/27 | 1,386 | 1,413 | 1,380 | 1,413 | +2 | +0.1% | 1,000 |
| 2011/10/26 | 1,380 | 1,412 | 1,380 | 1,411 | +2 | +0.1% | 2,700 |
| 2011/10/25 | 1,437 | 1,437 | 1,409 | 1,409 | -70 | -4.7% | 900 |
| 2011/10/24 | 1,481 | 1,481 | 1,473 | 1,479 | +9 | +0.6% | 800 |
| 2011/10/21 | 1,465 | 1,475 | 1,465 | 1,470 | -4 | -0.3% | 700 |
| 2011/10/20 | 1,474 | 1,474 | 1,474 | 1,474 | -15 | -1% | 100 |
| 2011/10/19 | 1,516 | 1,516 | 1,489 | 1,489 | -21 | -1.4% | 600 |
| 2011/10/18 | 1,505 | 1,513 | 1,505 | 1,510 | -25 | -1.6% | 500 |
| 2011/10/17 | 1,540 | 1,540 | 1,530 | 1,535 | -38 | -2.4% | 1,100 |
| 2011/10/14 | 1,573 | 1,573 | 1,573 | 1,573 | +16 | +1% | 400 |
| 2011/10/13 | 1,557 | 1,557 | 1,557 | 1,557 | +40 | +2.6% | 100 |
| 2011/10/12 | 1,539 | 1,539 | 1,517 | 1,517 | -56 | -3.6% | 800 |
| 2011/10/11 | 1,573 | 1,573 | 1,573 | 1,573 | +40 | +2.6% | 100 |
| 2011/10/07 | 1,552 | 1,552 | 1,533 | 1,533 | -9 | -0.6% | 700 |
| 2011/10/06 | 1,570 | 1,570 | 1,542 | 1,542 | +39 | +2.6% | 200 |
| 2011/10/05 | 1,544 | 1,544 | 1,503 | 1,503 | -55 | -3.5% | 1,400 |
| 2011/10/04 | 1,546 | 1,558 | 1,546 | 1,558 | +48 | +3.2% | 400 |
| 2011/10/03 | 1,500 | 1,510 | 1,500 | 1,510 | -18 | -1.2% | 1,000 |
| 2011/09/30 | 1,532 | 1,532 | 1,528 | 1,528 | -24 | -1.5% | 500 |
| 2011/09/29 | 1,546 | 1,557 | 1,526 | 1,552 | +46 | +3.1% | 1,700 |
| 2011/09/28 | 1,482 | 1,506 | 1,482 | 1,506 | +49 | +3.4% | 2,100 |
| 2011/09/27 | 1,475 | 1,475 | 1,456 | 1,457 | +12 | +0.8% | 3,000 |
| 2011/09/26 | 1,459 | 1,459 | 1,440 | 1,445 | +16 | +1.1% | 1,500 |
| 2011/09/22 | 1,414 | 1,429 | 1,414 | 1,429 | -24 | -1.7% | 400 |
| 2011/09/21 | 1,452 | 1,455 | 1,451 | 1,453 | +5 | +0.3% | 1,800 |
| 2011/09/20 | 1,442 | 1,448 | 1,442 | 1,448 | -2 | -0.1% | 300 |
| 2011/09/16 | 1,449 | 1,454 | 1,446 | 1,450 | +5 | +0.3% | 1,900 |
| 2011/09/15 | 1,448 | 1,453 | 1,440 | 1,445 | -7 | -0.5% | 900 |
| 2011/09/14 | 1,473 | 1,473 | 1,452 | 1,452 | -44 | -2.9% | 600 |
| 2011/09/13 | 1,501 | 1,501 | 1,496 | 1,496 | -9 | -0.6% | 300 |
| 2011/09/12 | 1,505 | 1,505 | 1,505 | 1,505 | -31 | -2% | 200 |
| 2011/09/09 | 1,536 | 1,536 | 1,536 | 1,536 | - | - | 11,500 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
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
