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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,650 | 1,650 | 1,589 | 1,590 | -46 | -2.8% | 1,000 |
| 2011/03/25 | 1,644 | 1,646 | 1,630 | 1,636 | +61 | +3.9% | 3,800 |
| 2011/03/24 | 1,653 | 1,653 | 1,575 | 1,575 | -54 | -3.3% | 2,600 |
| 2011/03/23 | 1,700 | 1,700 | 1,612 | 1,629 | -97 | -5.6% | 1,400 |
| 2011/03/22 | 1,644 | 1,727 | 1,640 | 1,726 | +115 | +7.1% | 7,600 |
| 2011/03/18 | 1,589 | 1,632 | 1,589 | 1,611 | +102 | +6.8% | 4,300 |
| 2011/03/17 | 1,556 | 1,556 | 1,500 | 1,509 | -87 | -5.5% | 2,600 |
| 2011/03/16 | 1,291 | 1,596 | 1,291 | 1,596 | +300 | +23.1% | 5,300 |
| 2011/03/15 | 1,412 | 1,412 | 1,175 | 1,296 | -138 | -9.6% | 4,200 |
| 2011/03/14 | 1,580 | 1,580 | 1,434 | 1,434 | -186 | -11.5% | 600 |
| 2011/03/11 | 1,676 | 1,676 | 1,619 | 1,620 | -53 | -3.2% | 26,600 |
| 2011/03/10 | 1,692 | 1,692 | 1,663 | 1,673 | -25 | -1.5% | 2,000 |
| 2011/03/09 | 1,698 | 1,698 | 1,698 | 1,698 | +10 | +0.6% | 300 |
| 2011/03/08 | 1,711 | 1,711 | 1,688 | 1,688 | -12 | -0.7% | 1,900 |
| 2011/03/07 | 1,703 | 1,706 | 1,700 | 1,700 | -8 | -0.5% | 1,700 |
| 2011/03/04 | 1,698 | 1,708 | 1,691 | 1,708 | +81 | +5% | 2,500 |
| 2011/03/03 | 1,627 | 1,627 | 1,627 | 1,627 | -1 | -0.1% | 100 |
| 2011/03/02 | 1,656 | 1,656 | 1,628 | 1,628 | -63 | -3.7% | 3,500 |
| 2011/03/01 | 1,685 | 1,691 | 1,675 | 1,691 | +12 | +0.7% | 1,600 |
| 2011/02/28 | 1,676 | 1,685 | 1,650 | 1,679 | +29 | +1.8% | 1,600 |
| 2011/02/25 | 1,603 | 1,677 | 1,603 | 1,650 | +43 | +2.7% | 3,900 |
| 2011/02/24 | 1,617 | 1,625 | 1,607 | 1,607 | -25 | -1.5% | 2,600 |
| 2011/02/23 | 1,676 | 1,676 | 1,632 | 1,632 | -44 | -2.6% | 3,800 |
| 2011/02/22 | 1,665 | 1,680 | 1,665 | 1,676 | -17 | -1% | 1,000 |
| 2011/02/21 | 1,701 | 1,701 | 1,664 | 1,693 | -8 | -0.5% | 800 |
| 2011/02/18 | 1,627 | 1,710 | 1,627 | 1,701 | +116 | +7.3% | 1,600 |
| 2011/02/17 | 1,530 | 1,594 | 1,530 | 1,585 | +55 | +3.6% | 7,400 |
| 2011/02/16 | 1,539 | 1,539 | 1,513 | 1,530 | -5 | -0.3% | 3,100 |
| 2011/02/15 | 1,541 | 1,575 | 1,530 | 1,535 | +94 | +6.5% | 4,600 |
| 2011/02/14 | 1,460 | 1,460 | 1,441 | 1,441 | -24 | -1.6% | 1,900 |
| 2011/02/10 | 1,509 | 1,510 | 1,465 | 1,465 | -59 | -3.9% | 1,000 |
| 2011/02/09 | 1,527 | 1,527 | 1,509 | 1,524 | +18 | +1.2% | 1,300 |
| 2011/02/08 | 1,504 | 1,510 | 1,503 | 1,506 | +2 | +0.1% | 800 |
| 2011/02/07 | 1,500 | 1,507 | 1,500 | 1,504 | +20 | +1.3% | 1,400 |
| 2011/02/04 | 1,487 | 1,487 | 1,484 | 1,484 | +24 | +1.6% | 200 |
| 2011/02/03 | 1,460 | 1,460 | 1,460 | 1,460 | +11 | +0.8% | 100 |
| 2011/02/02 | 1,433 | 1,464 | 1,433 | 1,449 | +13 | +0.9% | 1,000 |
| 2011/02/01 | 1,442 | 1,442 | 1,436 | 1,436 | -6 | -0.4% | 800 |
| 2011/01/31 | 1,431 | 1,442 | 1,415 | 1,442 | -8 | -0.6% | 500 |
| 2011/01/28 | 1,460 | 1,466 | 1,450 | 1,450 | -33 | -2.2% | 2,500 |
| 2011/01/27 | 1,448 | 1,483 | 1,448 | 1,483 | +32 | +2.2% | 800 |
| 2011/01/26 | 1,479 | 1,483 | 1,431 | 1,451 | +2 | +0.1% | 2,900 |
| 2011/01/25 | 1,474 | 1,479 | 1,445 | 1,449 | +2 | +0.1% | 2,600 |
| 2011/01/24 | 1,424 | 1,448 | 1,424 | 1,447 | +27 | +1.9% | 1,200 |
| 2011/01/21 | 1,510 | 1,510 | 1,419 | 1,420 | -101 | -6.6% | 800 |
| 2011/01/20 | 1,521 | 1,521 | 1,521 | 1,521 | -47 | -3% | 500 |
| 2011/01/19 | 1,568 | 1,568 | 1,551 | 1,568 | +17 | +1.1% | 1,900 |
| 2011/01/18 | 1,572 | 1,574 | 1,542 | 1,551 | -34 | -2.1% | 1,100 |
| 2011/01/17 | 1,589 | 1,589 | 1,579 | 1,585 | +21 | +1.3% | 1,600 |
| 2011/01/14 | 1,549 | 1,590 | 1,545 | 1,564 | +29 | +1.9% | 4,200 |
3451～
3500
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
