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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,331 | 1,331 | 1,331 | 1,331 | -9 | -0.7% | 200 |
| 2010/09/24 | 1,322 | 1,359 | 1,322 | 1,340 | -35 | -2.5% | 1,200 |
| 2010/09/22 | 1,380 | 1,380 | 1,350 | 1,375 | -24 | -1.7% | 500 |
| 2010/09/21 | 1,399 | 1,399 | 1,399 | 1,399 | +9 | +0.6% | 100 |
| 2010/09/17 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 1,500 |
| 2010/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | -2 | -0.1% | 300 |
| 2010/09/15 | 1,389 | 1,402 | 1,389 | 1,402 | -17 | -1.2% | 300 |
| 2010/09/14 | 1,419 | 1,419 | 1,419 | 1,419 | +7 | +0.5% | 100 |
| 2010/09/13 | 1,376 | 1,412 | 1,376 | 1,412 | +18 | +1.3% | 1,400 |
| 2010/09/10 | 1,381 | 1,410 | 1,381 | 1,394 | +3 | +0.2% | 19,300 |
| 2010/09/09 | 1,355 | 1,400 | 1,355 | 1,391 | +57 | +4.3% | 1,900 |
| 2010/09/08 | 1,334 | 1,334 | 1,334 | 1,334 | -5 | -0.4% | 100 |
| 2010/09/07 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 200 |
| 2010/09/06 | 1,309 | 1,339 | 1,309 | 1,339 | +37 | +2.8% | 700 |
| 2010/09/03 | 1,385 | 1,385 | 1,302 | 1,302 | -53 | -3.9% | 600 |
| 2010/09/02 | 1,339 | 1,355 | 1,339 | 1,355 | +40 | +3% | 500 |
| 2010/09/01 | 1,260 | 1,328 | 1,260 | 1,315 | +45 | +3.5% | 700 |
| 2010/08/31 | 1,280 | 1,280 | 1,270 | 1,270 | -29 | -2.2% | 600 |
| 2010/08/30 | 1,309 | 1,309 | 1,292 | 1,299 | +7 | +0.5% | 1,100 |
| 2010/08/27 | 1,242 | 1,292 | 1,242 | 1,292 | +27 | +2.1% | 1,000 |
| 2010/08/26 | 1,250 | 1,265 | 1,250 | 1,265 | -15 | -1.2% | 1,500 |
| 2010/08/25 | 1,279 | 1,319 | 1,279 | 1,280 | -90 | -6.6% | 900 |
| 2010/08/24 | 1,315 | 1,370 | 1,315 | 1,370 | +38 | +2.9% | 2,500 |
| 2010/08/23 | 1,281 | 1,332 | 1,281 | 1,332 | +21 | +1.6% | 800 |
| 2010/08/20 | 1,283 | 1,311 | 1,283 | 1,311 | -9 | -0.7% | 1,000 |
| 2010/08/19 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 1,000 |
| 2010/08/18 | 1,290 | 1,290 | 1,280 | 1,280 | +11 | +0.9% | 600 |
| 2010/08/17 | 1,250 | 1,272 | 1,250 | 1,269 | +13 | +1% | 800 |
| 2010/08/16 | 1,260 | 1,260 | 1,256 | 1,256 | -9 | -0.7% | 300 |
| 2010/08/13 | 1,240 | 1,265 | 1,240 | 1,265 | -5 | -0.4% | 800 |
| 2010/08/12 | 1,220 | 1,270 | 1,220 | 1,270 | +51 | +4.2% | 1,800 |
| 2010/08/11 | 1,205 | 1,220 | 1,205 | 1,219 | -4 | -0.3% | 400 |
| 2010/08/10 | 1,200 | 1,223 | 1,200 | 1,223 | ±0 | ±0% | 200 |
| 2010/08/09 | 1,195 | 1,223 | 1,195 | 1,223 | +11 | +0.9% | 500 |
| 2010/08/06 | 1,205 | 1,221 | 1,205 | 1,212 | +18 | +1.5% | 700 |
| 2010/08/05 | 1,255 | 1,255 | 1,164 | 1,194 | -31 | -2.5% | 2,200 |
| 2010/08/04 | 1,197 | 1,225 | 1,197 | 1,225 | -15 | -1.2% | 400 |
| 2010/08/03 | 1,246 | 1,246 | 1,240 | 1,240 | +24 | +2% | 300 |
| 2010/08/02 | 1,216 | 1,216 | 1,216 | 1,216 | +15 | +1.2% | 100 |
| 2010/07/30 | 1,190 | 1,210 | 1,150 | 1,201 | ±0 | ±0% | 2,100 |
| 2010/07/29 | 1,208 | 1,208 | 1,201 | 1,201 | -39 | -3.1% | 1,000 |
| 2010/07/28 | 1,246 | 1,246 | 1,240 | 1,240 | +24 | +2% | 800 |
| 2010/07/27 | 1,220 | 1,220 | 1,216 | 1,216 | -3 | -0.2% | 200 |
| 2010/07/26 | 1,229 | 1,229 | 1,219 | 1,219 | -5 | -0.4% | 300 |
| 2010/07/23 | 1,224 | 1,224 | 1,224 | 1,224 | +10 | +0.8% | 300 |
| 2010/07/22 | 1,214 | 1,214 | 1,214 | 1,214 | -4 | -0.3% | 200 |
| 2010/07/21 | 1,222 | 1,222 | 1,205 | 1,218 | - | - | 900 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 1,286 | 1,286 | 1,270 | 1,270 | -46 | -3.5% | 600 |
| 2010/07/15 | 1,303 | 1,328 | 1,303 | 1,316 | +12 | +0.9% | 1,400 |
3601～
3650
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
