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 |
|---|---|---|---|---|---|---|---|
| 2026/06/09 | 3,950 | 3,960 | 3,825 | 3,910 | +10 | +0.3% | 134,600 |
| 2026/06/08 | 3,850 | 3,925 | 3,835 | 3,900 | -145 | -3.6% | 167,600 |
| 2026/06/05 | 4,000 | 4,075 | 3,920 | 4,045 | +100 | +2.5% | 159,700 |
| 2026/06/04 | 3,910 | 3,965 | 3,860 | 3,945 | -35 | -0.9% | 158,100 |
| 2026/06/03 | 3,890 | 4,005 | 3,875 | 3,980 | +110 | +2.8% | 155,500 |
| 2026/06/02 | 3,975 | 3,975 | 3,810 | 3,870 | -105 | -2.6% | 160,700 |
| 2026/06/01 | 3,985 | 4,125 | 3,955 | 3,975 | -10 | -0.3% | 166,900 |
| 2026/05/29 | 4,005 | 4,050 | 3,960 | 3,985 | +45 | +1.1% | 181,200 |
| 2026/05/28 | 3,875 | 3,970 | 3,850 | 3,940 | -5 | -0.1% | 169,200 |
| 2026/05/27 | 4,035 | 4,065 | 3,935 | 3,945 | -85 | -2.1% | 135,900 |
| 2026/05/26 | 4,135 | 4,135 | 4,030 | 4,030 | -85 | -2.1% | 125,200 |
| 2026/05/25 | 4,125 | 4,180 | 4,085 | 4,115 | +60 | +1.5% | 121,300 |
| 2026/05/22 | 4,005 | 4,080 | 3,950 | 4,055 | +105 | +2.7% | 165,900 |
| 2026/05/21 | 3,970 | 4,020 | 3,930 | 3,950 | +15 | +0.4% | 114,800 |
| 2026/05/20 | 4,005 | 4,025 | 3,895 | 3,935 | -125 | -3.1% | 113,500 |
| 2026/05/19 | 4,150 | 4,185 | 4,015 | 4,060 | -85 | -2.1% | 125,400 |
| 2026/05/18 | 4,195 | 4,200 | 4,135 | 4,145 | -55 | -1.3% | 86,300 |
| 2026/05/15 | 4,200 | 4,280 | 4,135 | 4,200 | +35 | +0.8% | 138,900 |
| 2026/05/14 | 4,150 | 4,230 | 4,125 | 4,165 | +20 | +0.5% | 113,000 |
| 2026/05/13 | 4,145 | 4,195 | 4,080 | 4,145 | -30 | -0.7% | 135,600 |
| 2026/05/12 | 4,180 | 4,190 | 4,100 | 4,175 | +20 | +0.5% | 168,600 |
| 2026/05/11 | 4,085 | 4,250 | 4,030 | 4,155 | +280 | +7.2% | 488,000 |
| 2026/05/08 | 3,685 | 3,990 | 3,635 | 3,875 | +150 | +4% | 387,600 |
| 2026/05/07 | 3,655 | 3,775 | 3,615 | 3,725 | +140 | +3.9% | 188,600 |
| 2026/05/01 | 3,605 | 3,625 | 3,555 | 3,585 | -45 | -1.2% | 88,100 |
| 2026/04/30 | 3,600 | 3,665 | 3,580 | 3,630 | -15 | -0.4% | 111,700 |
| 2026/04/28 | 3,620 | 3,660 | 3,590 | 3,645 | +35 | +1% | 113,300 |
| 2026/04/27 | 3,655 | 3,660 | 3,590 | 3,610 | -35 | -1% | 114,600 |
| 2026/04/24 | 3,620 | 3,645 | 3,590 | 3,645 | +55 | +1.5% | 67,500 |
| 2026/04/23 | 3,580 | 3,600 | 3,535 | 3,590 | +10 | +0.3% | 113,700 |
| 2026/04/22 | 3,595 | 3,600 | 3,560 | 3,580 | -15 | -0.4% | 77,300 |
| 2026/04/21 | 3,610 | 3,625 | 3,580 | 3,595 | -5 | -0.1% | 94,200 |
| 2026/04/20 | 3,615 | 3,615 | 3,530 | 3,600 | +35 | +1% | 72,200 |
| 2026/04/17 | 3,600 | 3,605 | 3,555 | 3,565 | -50 | -1.4% | 62,800 |
| 2026/04/16 | 3,615 | 3,645 | 3,590 | 3,615 | +5 | +0.1% | 64,700 |
| 2026/04/15 | 3,650 | 3,665 | 3,580 | 3,610 | +10 | +0.3% | 62,600 |
| 2026/04/14 | 3,610 | 3,640 | 3,575 | 3,600 | +20 | +0.6% | 47,400 |
| 2026/04/13 | 3,570 | 3,595 | 3,550 | 3,580 | +10 | +0.3% | 64,300 |
| 2026/04/10 | 3,555 | 3,590 | 3,555 | 3,570 | ±0 | ±0% | 70,100 |
| 2026/04/09 | 3,610 | 3,625 | 3,570 | 3,570 | -40 | -1.1% | 61,300 |
| 2026/04/08 | 3,610 | 3,610 | 3,565 | 3,610 | +90 | +2.6% | 72,900 |
| 2026/04/07 | 3,525 | 3,545 | 3,485 | 3,520 | +40 | +1.1% | 61,400 |
| 2026/04/06 | 3,480 | 3,520 | 3,470 | 3,480 | ±0 | ±0% | 84,500 |
| 2026/04/03 | 3,445 | 3,495 | 3,445 | 3,480 | +55 | +1.6% | 80,300 |
| 2026/04/02 | 3,510 | 3,535 | 3,425 | 3,425 | -45 | -1.3% | 93,500 |
| 2026/04/01 | 3,465 | 3,495 | 3,430 | 3,470 | +90 | +2.7% | 75,900 |
| 2026/03/31 | 3,375 | 3,430 | 3,350 | 3,380 | -40 | -1.2% | 113,500 |
| 2026/03/30 | 3,390 | 3,420 | 3,355 | 3,420 | -90 | -2.6% | 166,200 |
| 2026/03/27 | 3,470 | 3,520 | 3,470 | 3,510 | +10 | +0.3% | 90,100 |
| 2026/03/26 | 3,520 | 3,525 | 3,475 | 3,500 | -20 | -0.6% | 78,900 |
1～
50
件表示中 / 3959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 | 391,000円 | +2.5% | -4.9% | 4.22% | 17.22倍 | 1.70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 |
| ＱＤレーザ | 257,800円 | +34.8% | - | 0.00% | 245.06倍 | 22.10倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 日信号 | 156,600円 | +5.2% | +1.4% | 3.58% | 9.77倍 | 0.85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 |
| 電子材料 | 716,000円 | +12.4% | +1.7% | 1.12% | 19.07倍 | 2.34倍 |
|
半導体検査用プローブカード大手。兵庫（尼崎と三田）、熊本に加え米、台、中、タイに工場 |
| ＫＯＡ | 272,500円 | +7.1% | -36.8% | 1.43% | 21.17倍 | 1.14倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
