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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 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 |
| 2011/01/13 | 1,528 | 1,541 | 1,527 | 1,535 | +22 | +1.5% | 1,200 |
| 2011/01/12 | 1,499 | 1,533 | 1,499 | 1,513 | +38 | +2.6% | 3,800 |
| 2011/01/11 | 1,456 | 1,475 | 1,456 | 1,475 | +32 | +2.2% | 800 |
| 2011/01/07 | 1,449 | 1,469 | 1,443 | 1,443 | -5 | -0.3% | 2,400 |
| 2011/01/06 | 1,460 | 1,460 | 1,430 | 1,448 | -40 | -2.7% | 1,100 |
| 2011/01/05 | 1,488 | 1,488 | 1,488 | 1,488 | +30 | +2.1% | 1,100 |
| 2011/01/04 | 1,446 | 1,490 | 1,445 | 1,458 | +40 | +2.8% | 2,900 |
| 2010/12/30 | 1,415 | 1,418 | 1,415 | 1,418 | -2 | -0.1% | 600 |
| 2010/12/29 | 1,440 | 1,440 | 1,420 | 1,420 | +2 | +0.1% | 1,100 |
| 2010/12/28 | 1,418 | 1,418 | 1,418 | 1,418 | -1 | -0.1% | 300 |
| 2010/12/27 | 1,425 | 1,425 | 1,419 | 1,419 | -6 | -0.4% | 200 |
| 2010/12/24 | 1,440 | 1,440 | 1,422 | 1,425 | -9 | -0.6% | 1,500 |
| 2010/12/22 | 1,407 | 1,434 | 1,372 | 1,434 | +33 | +2.4% | 3,200 |
| 2010/12/21 | 1,430 | 1,430 | 1,400 | 1,401 | -29 | -2% | 2,800 |
| 2010/12/20 | 1,430 | 1,431 | 1,410 | 1,430 | +8 | +0.6% | 1,500 |
| 2010/12/17 | 1,442 | 1,442 | 1,422 | 1,422 | +2 | +0.1% | 2,200 |
| 2010/12/16 | 1,398 | 1,420 | 1,398 | 1,420 | +29 | +2.1% | 1,600 |
| 2010/12/15 | 1,353 | 1,400 | 1,353 | 1,391 | +41 | +3% | 1,800 |
| 2010/12/14 | 1,329 | 1,350 | 1,329 | 1,350 | +17 | +1.3% | 1,000 |
| 2010/12/13 | 1,333 | 1,333 | 1,333 | 1,333 | +30 | +2.3% | 1,100 |
| 2010/12/10 | 1,350 | 1,350 | 1,303 | 1,303 | -17 | -1.3% | 19,800 |
| 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 |
3551～
3600
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
