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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,684 | 2,706 | 2,661 | 2,661 | +2 | +0.1% | 84,100 |
| 2024/11/21 | 2,668 | 2,683 | 2,659 | 2,659 | ±0 | ±0% | 45,700 |
| 2024/11/20 | 2,700 | 2,714 | 2,646 | 2,659 | -33 | -1.2% | 73,900 |
| 2024/11/19 | 2,665 | 2,700 | 2,656 | 2,692 | +50 | +1.9% | 78,100 |
| 2024/11/18 | 2,677 | 2,686 | 2,630 | 2,642 | -35 | -1.3% | 113,400 |
| 2024/11/15 | 2,743 | 2,745 | 2,667 | 2,677 | -65 | -2.4% | 207,400 |
| 2024/11/14 | 2,710 | 2,750 | 2,686 | 2,742 | +56 | +2.1% | 142,600 |
| 2024/11/13 | 2,692 | 2,718 | 2,681 | 2,686 | -8 | -0.3% | 120,200 |
| 2024/11/12 | 2,656 | 2,700 | 2,637 | 2,694 | +38 | +1.4% | 170,900 |
| 2024/11/11 | 2,580 | 2,671 | 2,580 | 2,656 | +60 | +2.3% | 211,700 |
| 2024/11/08 | 2,610 | 2,630 | 2,565 | 2,596 | -1 | ±0% | 201,300 |
| 2024/11/07 | 2,561 | 2,597 | 2,561 | 2,597 | +38 | +1.5% | 66,300 |
| 2024/11/06 | 2,540 | 2,575 | 2,540 | 2,559 | -5 | -0.2% | 70,700 |
| 2024/11/05 | 2,583 | 2,583 | 2,552 | 2,564 | +2 | +0.1% | 67,800 |
| 2024/11/01 | 2,571 | 2,579 | 2,554 | 2,562 | -26 | -1% | 86,200 |
| 2024/10/31 | 2,574 | 2,594 | 2,571 | 2,588 | +20 | +0.8% | 89,900 |
| 2024/10/30 | 2,592 | 2,597 | 2,568 | 2,568 | -6 | -0.2% | 189,500 |
| 2024/10/29 | 2,575 | 2,589 | 2,548 | 2,574 | +21 | +0.8% | 88,100 |
| 2024/10/28 | 2,525 | 2,563 | 2,525 | 2,553 | +29 | +1.1% | 85,000 |
| 2024/10/25 | 2,529 | 2,536 | 2,510 | 2,524 | -5 | -0.2% | 73,600 |
| 2024/10/24 | 2,528 | 2,537 | 2,510 | 2,529 | +1 | ±0% | 55,700 |
| 2024/10/23 | 2,521 | 2,557 | 2,520 | 2,528 | -18 | -0.7% | 88,300 |
| 2024/10/22 | 2,588 | 2,605 | 2,545 | 2,546 | -37 | -1.4% | 104,900 |
| 2024/10/21 | 2,578 | 2,589 | 2,564 | 2,583 | +11 | +0.4% | 44,800 |
| 2024/10/18 | 2,550 | 2,582 | 2,550 | 2,572 | +24 | +0.9% | 47,400 |
| 2024/10/17 | 2,571 | 2,571 | 2,548 | 2,548 | -30 | -1.2% | 74,500 |
| 2024/10/16 | 2,582 | 2,606 | 2,573 | 2,578 | -31 | -1.2% | 63,000 |
| 2024/10/15 | 2,635 | 2,648 | 2,605 | 2,609 | -2 | -0.1% | 73,800 |
| 2024/10/11 | 2,625 | 2,627 | 2,611 | 2,611 | -24 | -0.9% | 47,400 |
| 2024/10/10 | 2,619 | 2,637 | 2,608 | 2,635 | +18 | +0.7% | 93,000 |
| 2024/10/09 | 2,587 | 2,617 | 2,585 | 2,617 | +33 | +1.3% | 60,900 |
| 2024/10/08 | 2,585 | 2,593 | 2,575 | 2,584 | -9 | -0.3% | 78,400 |
| 2024/10/07 | 2,619 | 2,630 | 2,588 | 2,593 | +8 | +0.3% | 89,400 |
| 2024/10/04 | 2,556 | 2,588 | 2,556 | 2,585 | +16 | +0.6% | 105,500 |
| 2024/10/03 | 2,584 | 2,601 | 2,561 | 2,569 | +14 | +0.5% | 121,800 |
| 2024/10/02 | 2,547 | 2,580 | 2,541 | 2,555 | -30 | -1.2% | 98,600 |
| 2024/10/01 | 2,531 | 2,590 | 2,521 | 2,585 | +56 | +2.2% | 99,500 |
| 2024/09/30 | 2,544 | 2,549 | 2,524 | 2,529 | -37 | -1.4% | 118,700 |
| 2024/09/27 | 2,552 | 2,570 | 2,547 | 2,566 | +14 | +0.5% | 122,000 |
| 2024/09/26 | 2,555 | 2,555 | 2,530 | 2,552 | +22 | +0.9% | 126,100 |
| 2024/09/25 | 2,532 | 2,554 | 2,527 | 2,530 | -7 | -0.3% | 135,100 |
| 2024/09/24 | 2,532 | 2,560 | 2,530 | 2,537 | +23 | +0.9% | 71,800 |
| 2024/09/20 | 2,517 | 2,565 | 2,507 | 2,514 | +21 | +0.8% | 192,100 |
| 2024/09/19 | 2,502 | 2,512 | 2,493 | 2,493 | +4 | +0.2% | 68,400 |
| 2024/09/18 | 2,506 | 2,514 | 2,475 | 2,489 | -1 | ±0% | 85,000 |
| 2024/09/17 | 2,494 | 2,494 | 2,461 | 2,490 | +12 | +0.5% | 92,500 |
| 2024/09/13 | 2,488 | 2,517 | 2,474 | 2,478 | +16 | +0.6% | 93,200 |
| 2024/09/12 | 2,480 | 2,480 | 2,450 | 2,462 | +24 | +1% | 64,600 |
| 2024/09/11 | 2,461 | 2,461 | 2,423 | 2,438 | -25 | -1% | 67,000 |
| 2024/09/10 | 2,464 | 2,487 | 2,456 | 2,463 | -1 | ±0% | 54,800 |
1～
50
件表示中 / 3586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 | 266,100円 | +6.3% | +3.5% | 3.76% | 15.30倍 | 1.18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 |
| ｓａｎｔｅｃＨＤ | 665,000円 | +16.6% | +2.2% | 2.11% | 18.62倍 | 3.93倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| ＪＤＩ | 2,000円 | -24.7% | - | 0.00% | - | 1.16倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| ホーチキ | 236,800円 | +1.6% | +0.2% | 2.45% | 10.33倍 | 1.09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 |
| オプテックスＧ | 175,300円 | +8.2% | +5.5% | 2.28% | 12.49倍 | 1.31倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
市場注目の銘柄
チャート関連のコラム
