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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 1,311 | 1,320 | 1,311 | 1,320 | -20 | -1.5% | 300 |
| 2010/12/08 | 1,320 | 1,340 | 1,320 | 1,340 | +50 | +3.9% | 2,500 |
| 2010/12/07 | 1,290 | 1,290 | 1,290 | 1,290 | -28 | -2.1% | 600 |
| 2010/12/06 | 1,300 | 1,319 | 1,300 | 1,318 | +32 | +2.5% | 1,000 |
| 2010/12/03 | 1,289 | 1,289 | 1,271 | 1,286 | +16 | +1.3% | 1,600 |
| 2010/12/02 | 1,289 | 1,289 | 1,270 | 1,270 | +30 | +2.4% | 800 |
| 2010/12/01 | 1,240 | 1,240 | 1,240 | 1,240 | -14 | -1.1% | 100 |
| 2010/11/30 | 1,276 | 1,276 | 1,242 | 1,254 | +1 | +0.1% | 2,600 |
| 2010/11/29 | 1,269 | 1,289 | 1,253 | 1,253 | -4 | -0.3% | 1,100 |
| 2010/11/26 | 1,265 | 1,266 | 1,255 | 1,257 | +21 | +1.7% | 600 |
| 2010/11/25 | 1,242 | 1,250 | 1,236 | 1,236 | -6 | -0.5% | 1,600 |
| 2010/11/24 | 1,260 | 1,260 | 1,242 | 1,242 | -18 | -1.4% | 1,100 |
| 2010/11/22 | 1,275 | 1,275 | 1,260 | 1,260 | -3 | -0.2% | 500 |
| 2010/11/19 | 1,263 | 1,263 | 1,263 | 1,263 | -4 | -0.3% | 400 |
| 2010/11/18 | 1,250 | 1,267 | 1,250 | 1,267 | -2 | -0.2% | 1,400 |
| 2010/11/17 | 1,226 | 1,270 | 1,226 | 1,269 | +29 | +2.3% | 900 |
| 2010/11/16 | 1,240 | 1,240 | 1,240 | 1,240 | -15 | -1.2% | 100 |
| 2010/11/15 | 1,260 | 1,260 | 1,255 | 1,255 | -33 | -2.6% | 600 |
| 2010/11/12 | 1,300 | 1,300 | 1,288 | 1,288 | -33 | -2.5% | 500 |
| 2010/11/11 | 1,337 | 1,337 | 1,311 | 1,321 | -16 | -1.2% | 700 |
| 2010/11/10 | 1,325 | 1,337 | 1,325 | 1,337 | -3 | -0.2% | 300 |
| 2010/11/09 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2010/11/08 | 1,320 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 400 |
| 2010/11/05 | 1,343 | 1,343 | 1,311 | 1,330 | +39 | +3% | 500 |
| 2010/11/04 | 1,291 | 1,291 | 1,291 | 1,291 | -9 | -0.7% | 100 |
| 2010/11/02 | 1,312 | 1,312 | 1,300 | 1,300 | -14 | -1.1% | 200 |
| 2010/11/01 | 1,314 | 1,314 | 1,314 | 1,314 | -7 | -0.5% | 100 |
| 2010/10/29 | 1,300 | 1,340 | 1,292 | 1,321 | ±0 | ±0% | 1,500 |
| 2010/10/28 | 1,320 | 1,321 | 1,320 | 1,321 | - | - | 2,900 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,319 | 1,327 | 1,319 | 1,327 | +38 | +2.9% | 400 |
| 2010/10/25 | 1,311 | 1,311 | 1,289 | 1,289 | -36 | -2.7% | 400 |
| 2010/10/22 | 1,325 | 1,325 | 1,325 | 1,325 | -5 | -0.4% | 100 |
| 2010/10/21 | 1,311 | 1,330 | 1,280 | 1,330 | +7 | +0.5% | 500 |
| 2010/10/20 | 1,306 | 1,323 | 1,276 | 1,323 | -13 | -1% | 400 |
| 2010/10/19 | 1,336 | 1,336 | 1,336 | 1,336 | -28 | -2.1% | 100 |
| 2010/10/18 | 1,395 | 1,395 | 1,364 | 1,364 | -1 | -0.1% | 300 |
| 2010/10/15 | 1,346 | 1,365 | 1,346 | 1,365 | +4 | +0.3% | 1,200 |
| 2010/10/14 | 1,361 | 1,361 | 1,361 | 1,361 | +48 | +3.7% | 600 |
| 2010/10/13 | 1,313 | 1,313 | 1,313 | 1,313 | +23 | +1.8% | 100 |
| 2010/10/12 | 1,321 | 1,321 | 1,290 | 1,290 | -76 | -5.6% | 700 |
| 2010/10/08 | 1,391 | 1,391 | 1,366 | 1,366 | -25 | -1.8% | 1,100 |
| 2010/10/07 | 1,400 | 1,405 | 1,391 | 1,391 | +4 | +0.3% | 1,000 |
| 2010/10/06 | 1,387 | 1,387 | 1,387 | 1,387 | +16 | +1.2% | 100 |
| 2010/10/05 | 1,374 | 1,385 | 1,371 | 1,371 | -21 | -1.5% | 1,000 |
| 2010/10/04 | 1,388 | 1,392 | 1,388 | 1,392 | +20 | +1.5% | 1,000 |
| 2010/10/01 | 1,381 | 1,382 | 1,372 | 1,372 | -9 | -0.7% | 400 |
| 2010/09/30 | 1,381 | 1,381 | 1,381 | 1,381 | +10 | +0.7% | 500 |
| 2010/09/29 | 1,335 | 1,371 | 1,331 | 1,371 | +28 | +2.1% | 1,200 |
| 2010/09/28 | 1,350 | 1,350 | 1,327 | 1,343 | +12 | +0.9% | 400 |
3551～
3600
件表示中 / 3721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 | 284,300円 | +3.9% | +2.7% | 4.40% | 14.37倍 | 1.23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 |
| ホーチキ | 306,500円 | 0.0% | +2.7% | 2.61% | 10.58倍 | 1.29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 |
| 日置電 | 566,000円 | +11.5% | +5.4% | 3.53% | 11.89倍 | 1.92倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.93倍 | 0.65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 |
| ＯＢＡＲＡ－Ｇ | 344,000円 | +7.6% | -3.1% | 4.36% | 8.38倍 | 0.75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
