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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/06/03 | 1,240 | 1,289 | 1,240 | 1,268 | +16 | +1.3% | 900 |
| 2010/06/02 | 1,242 | 1,252 | 1,242 | 1,252 | +11 | +0.9% | 1,500 |
| 2010/06/01 | 1,249 | 1,249 | 1,241 | 1,241 | +13 | +1.1% | 400 |
| 2010/05/31 | 1,255 | 1,255 | 1,228 | 1,228 | -27 | -2.2% | 800 |
| 2010/05/28 | 1,285 | 1,285 | 1,255 | 1,255 | -20 | -1.6% | 1,000 |
| 2010/05/27 | 1,210 | 1,275 | 1,210 | 1,275 | +5 | +0.4% | 2,000 |
| 2010/05/26 | 1,142 | 1,270 | 1,142 | 1,270 | +110 | +9.5% | 1,900 |
| 2010/05/25 | 1,191 | 1,191 | 1,160 | 1,160 | -54 | -4.4% | 2,500 |
| 2010/05/24 | 1,231 | 1,257 | 1,214 | 1,214 | -46 | -3.7% | 1,700 |
| 2010/05/21 | 1,320 | 1,320 | 1,260 | 1,260 | -68 | -5.1% | 2,400 |
| 2010/05/20 | 1,330 | 1,350 | 1,328 | 1,328 | +58 | +4.6% | 1,300 |
| 2010/05/19 | 1,295 | 1,295 | 1,270 | 1,270 | -39 | -3% | 900 |
| 2010/05/18 | 1,270 | 1,330 | 1,270 | 1,309 | +39 | +3.1% | 1,400 |
| 2010/05/17 | 1,272 | 1,272 | 1,242 | 1,270 | -2 | -0.2% | 1,000 |
| 2010/05/14 | 1,250 | 1,272 | 1,250 | 1,272 | +21 | +1.7% | 1,500 |
| 2010/05/13 | 1,225 | 1,251 | 1,225 | 1,251 | +41 | +3.4% | 1,700 |
| 2010/05/12 | 1,214 | 1,214 | 1,210 | 1,210 | +39 | +3.3% | 300 |
| 2010/05/11 | 1,180 | 1,190 | 1,171 | 1,171 | +10 | +0.9% | 1,400 |
| 2010/05/10 | 1,143 | 1,180 | 1,143 | 1,161 | +15 | +1.3% | 2,000 |
| 2010/05/07 | 1,110 | 1,150 | 1,110 | 1,146 | -4 | -0.3% | 1,400 |
| 2010/05/06 | 1,121 | 1,150 | 1,121 | 1,150 | -1 | -0.1% | 1,400 |
3651～
3700
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
