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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 1,514 | 1,516 | 1,514 | 1,516 | -20 | -1.3% | 1,500 |
| 2011/09/05 | 1,536 | 1,536 | 1,536 | 1,536 | -32 | -2% | 100 |
| 2011/09/02 | 1,568 | 1,568 | 1,568 | 1,568 | -2 | -0.1% | 400 |
| 2011/09/01 | 1,571 | 1,571 | 1,570 | 1,570 | +20 | +1.3% | 1,100 |
| 2011/08/31 | 1,559 | 1,559 | 1,550 | 1,550 | -9 | -0.6% | 700 |
| 2011/08/30 | 1,559 | 1,559 | 1,559 | 1,559 | +40 | +2.6% | 500 |
| 2011/08/29 | 1,519 | 1,519 | 1,519 | 1,519 | +24 | +1.6% | 700 |
| 2011/08/26 | 1,492 | 1,495 | 1,492 | 1,495 | +13 | +0.9% | 300 |
| 2011/08/25 | 1,493 | 1,502 | 1,482 | 1,482 | +13 | +0.9% | 1,900 |
| 2011/08/24 | 1,526 | 1,526 | 1,469 | 1,469 | -20 | -1.3% | 400 |
| 2011/08/23 | 1,501 | 1,501 | 1,489 | 1,489 | +22 | +1.5% | 500 |
| 2011/08/22 | 1,488 | 1,488 | 1,467 | 1,467 | -36 | -2.4% | 700 |
| 2011/08/19 | 1,535 | 1,535 | 1,503 | 1,503 | -70 | -4.5% | 400 |
| 2011/08/18 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 200 |
| 2011/08/17 | 1,561 | 1,573 | 1,561 | 1,573 | -21 | -1.3% | 700 |
| 2011/08/16 | 1,558 | 1,594 | 1,558 | 1,594 | +36 | +2.3% | 500 |
| 2011/08/15 | 1,568 | 1,568 | 1,558 | 1,558 | -5 | -0.3% | 400 |
| 2011/08/12 | 1,563 | 1,563 | 1,563 | 1,563 | +7 | +0.4% | 200 |
| 2011/08/11 | 1,567 | 1,567 | 1,556 | 1,556 | -31 | -2% | 400 |
| 2011/08/10 | 1,587 | 1,587 | 1,587 | 1,587 | -30 | -1.9% | 300 |
| 2011/08/09 | 1,530 | 1,617 | 1,521 | 1,617 | +11 | +0.7% | 1,300 |
| 2011/08/08 | 1,610 | 1,615 | 1,606 | 1,606 | +2 | +0.1% | 1,000 |
| 2011/08/05 | 1,597 | 1,604 | 1,597 | 1,604 | -70 | -4.2% | 700 |
| 2011/08/04 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 600 |
| 2011/08/03 | 1,668 | 1,677 | 1,668 | 1,674 | +4 | +0.2% | 1,200 |
| 2011/08/02 | 1,680 | 1,680 | 1,670 | 1,670 | -16 | -0.9% | 300 |
| 2011/08/01 | 1,690 | 1,702 | 1,686 | 1,686 | +5 | +0.3% | 400 |
| 2011/07/29 | 1,696 | 1,696 | 1,681 | 1,681 | -34 | -2% | 500 |
| 2011/07/28 | 1,718 | 1,718 | 1,699 | 1,715 | -3 | -0.2% | 700 |
| 2011/07/27 | 1,713 | 1,718 | 1,713 | 1,718 | +8 | +0.5% | 800 |
| 2011/07/26 | 1,709 | 1,710 | 1,709 | 1,710 | +9 | +0.5% | 400 |
| 2011/07/25 | 1,700 | 1,701 | 1,700 | 1,701 | -3 | -0.2% | 400 |
| 2011/07/22 | 1,714 | 1,714 | 1,704 | 1,704 | +17 | +1% | 600 |
| 2011/07/21 | 1,700 | 1,700 | 1,687 | 1,687 | -15 | -0.9% | 500 |
| 2011/07/20 | 1,702 | 1,742 | 1,702 | 1,702 | +33 | +2% | 1,200 |
| 2011/07/19 | 1,667 | 1,669 | 1,667 | 1,669 | -3 | -0.2% | 1,000 |
| 2011/07/15 | 1,672 | 1,678 | 1,672 | 1,672 | +1 | +0.1% | 900 |
| 2011/07/14 | 1,660 | 1,671 | 1,660 | 1,671 | -1 | -0.1% | 400 |
| 2011/07/13 | 1,676 | 1,676 | 1,672 | 1,672 | +27 | +1.6% | 400 |
| 2011/07/12 | 1,652 | 1,652 | 1,645 | 1,645 | -2 | -0.1% | 400 |
| 2011/07/11 | 1,648 | 1,648 | 1,647 | 1,647 | -4 | -0.2% | 600 |
| 2011/07/08 | 1,655 | 1,655 | 1,651 | 1,651 | -12 | -0.7% | 400 |
| 2011/07/07 | 1,655 | 1,663 | 1,652 | 1,663 | +20 | +1.2% | 800 |
| 2011/07/06 | 1,618 | 1,643 | 1,618 | 1,643 | +6 | +0.4% | 1,600 |
| 2011/07/05 | 1,646 | 1,646 | 1,637 | 1,637 | +16 | +1% | 600 |
| 2011/07/04 | 1,625 | 1,625 | 1,621 | 1,621 | -4 | -0.2% | 200 |
| 2011/07/01 | 1,629 | 1,629 | 1,625 | 1,625 | -6 | -0.4% | 2,300 |
| 2011/06/30 | 1,642 | 1,642 | 1,628 | 1,631 | +8 | +0.5% | 1,400 |
| 2011/06/29 | 1,623 | 1,623 | 1,623 | 1,623 | +16 | +1% | 100 |
3401～
3450
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
