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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/14 | 1,285 | 1,304 | 1,285 | 1,304 | +21 | +1.6% | 4,400 |
| 2010/07/13 | 1,280 | 1,300 | 1,190 | 1,283 | +24 | +1.9% | 2,700 |
| 2010/07/12 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 200 |
| 2010/07/09 | 1,247 | 1,259 | 1,247 | 1,259 | +12 | +1% | 300 |
| 2010/07/08 | 1,250 | 1,250 | 1,247 | 1,247 | +26 | +2.1% | 400 |
| 2010/07/07 | 1,220 | 1,221 | 1,220 | 1,221 | -54 | -4.2% | 600 |
| 2010/07/06 | 1,250 | 1,275 | 1,250 | 1,275 | - | - | 700 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,249 | 1,249 | 1,248 | 1,248 | -10 | -0.8% | 700 |
| 2010/07/01 | 1,231 | 1,258 | 1,231 | 1,258 | +43 | +3.5% | 1,000 |
| 2010/06/30 | 1,254 | 1,254 | 1,215 | 1,215 | -9 | -0.7% | 3,100 |
| 2010/06/29 | 1,225 | 1,229 | 1,224 | 1,224 | +29 | +2.4% | 500 |
| 2010/06/28 | 1,218 | 1,229 | 1,195 | 1,195 | -50 | -4% | 600 |
| 2010/06/25 | 1,227 | 1,248 | 1,227 | 1,245 | -7 | -0.6% | 1,000 |
| 2010/06/24 | 1,252 | 1,252 | 1,252 | 1,252 | -11 | -0.9% | 100 |
| 2010/06/23 | 1,261 | 1,263 | 1,261 | 1,263 | -7 | -0.6% | 300 |
| 2010/06/22 | 1,270 | 1,270 | 1,270 | 1,270 | -14 | -1.1% | 100 |
| 2010/06/21 | 1,272 | 1,285 | 1,265 | 1,284 | +5 | +0.4% | 1,100 |
| 2010/06/18 | 1,277 | 1,279 | 1,270 | 1,279 | +2 | +0.2% | 1,800 |
| 2010/06/17 | 1,277 | 1,277 | 1,277 | 1,277 | -8 | -0.6% | 100 |
| 2010/06/16 | 1,273 | 1,290 | 1,273 | 1,285 | +24 | +1.9% | 700 |
| 2010/06/15 | 1,261 | 1,261 | 1,261 | 1,261 | -14 | -1.1% | 100 |
| 2010/06/14 | 1,300 | 1,300 | 1,275 | 1,275 | +5 | +0.4% | 300 |
| 2010/06/11 | 1,278 | 1,278 | 1,270 | 1,270 | +14 | +1.1% | 14,300 |
| 2010/06/10 | 1,230 | 1,260 | 1,230 | 1,256 | +35 | +2.9% | 600 |
| 2010/06/09 | 1,221 | 1,221 | 1,221 | 1,221 | +3 | +0.2% | 300 |
| 2010/06/08 | 1,213 | 1,218 | 1,213 | 1,218 | ±0 | ±0% | 400 |
| 2010/06/07 | 1,210 | 1,218 | 1,210 | 1,218 | -38 | -3% | 500 |
| 2010/06/04 | 1,256 | 1,256 | 1,256 | 1,256 | -12 | -0.9% | 300 |
3601～
3650
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
