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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 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 |
| 2010/04/30 | 1,141 | 1,151 | 1,141 | 1,151 | -13 | -1.1% | 400 |
| 2010/04/28 | 1,175 | 1,175 | 1,164 | 1,164 | -8 | -0.7% | 1,300 |
| 2010/04/27 | 1,150 | 1,178 | 1,150 | 1,172 | +2 | +0.2% | 400 |
| 2010/04/26 | 1,140 | 1,170 | 1,140 | 1,170 | +42 | +3.7% | 1,400 |
| 2010/04/23 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 700 |
| 2010/04/22 | 1,126 | 1,128 | 1,126 | 1,128 | -37 | -3.2% | 400 |
| 2010/04/21 | 1,135 | 1,165 | 1,135 | 1,165 | +33 | +2.9% | 2,500 |
| 2010/04/20 | 1,120 | 1,135 | 1,120 | 1,132 | +15 | +1.3% | 900 |
| 2010/04/19 | 1,123 | 1,123 | 1,117 | 1,117 | -6 | -0.5% | 1,300 |
| 2010/04/16 | 1,130 | 1,130 | 1,115 | 1,123 | -7 | -0.6% | 1,000 |
| 2010/04/15 | 1,134 | 1,134 | 1,129 | 1,130 | -4 | -0.4% | 800 |
| 2010/04/14 | 1,135 | 1,135 | 1,129 | 1,134 | +13 | +1.2% | 3,500 |
| 2010/04/13 | 1,121 | 1,121 | 1,121 | 1,121 | +11 | +1% | 100 |
| 2010/04/12 | 1,129 | 1,129 | 1,110 | 1,110 | -11 | -1% | 2,200 |
| 2010/04/09 | 1,120 | 1,135 | 1,120 | 1,121 | +12 | +1.1% | 2,200 |
| 2010/04/08 | 1,135 | 1,135 | 1,109 | 1,109 | -18 | -1.6% | 2,200 |
| 2010/04/07 | 1,141 | 1,141 | 1,127 | 1,127 | +2 | +0.2% | 2,800 |
| 2010/04/06 | 1,149 | 1,149 | 1,125 | 1,125 | -24 | -2.1% | 2,600 |
| 2010/04/05 | 1,140 | 1,149 | 1,140 | 1,149 | +24 | +2.1% | 1,800 |
| 2010/04/02 | 1,146 | 1,146 | 1,125 | 1,125 | -2 | -0.2% | 1,000 |
| 2010/04/01 | 1,142 | 1,142 | 1,127 | 1,127 | - | - | 1,900 |
3651～
3691
件表示中 / 3691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 | 265,300円 | +3.9% | +2.7% | 4.71% | 13.41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 |
| 日置電 | 566,000円 | +11.5% | +5.4% | 3.53% | 11.90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 |
| ＩＤＥＣ | 229,000円 | -8.0% | -54.9% | 5.68% | 47.55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 | 329,500円 | -0.7% | -5.1% | 4.55% | 8.21倍 | 0.71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 | 97,500円 | +8.4% | +35.6% | 4.41% | 7.15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
