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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 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 |
3601～
3650
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
