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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,452 | 2,464 | 2,445 | 2,448 | -5 | -0.2% | 39,000 |
| 2024/09/05 | 2,457 | 2,471 | 2,426 | 2,453 | -4 | -0.2% | 53,900 |
| 2024/09/04 | 2,457 | 2,479 | 2,453 | 2,457 | -42 | -1.7% | 68,000 |
| 2024/09/03 | 2,507 | 2,513 | 2,495 | 2,499 | -9 | -0.4% | 29,100 |
| 2024/09/02 | 2,520 | 2,523 | 2,492 | 2,508 | -10 | -0.4% | 41,200 |
| 2024/08/30 | 2,490 | 2,533 | 2,490 | 2,518 | +29 | +1.2% | 58,200 |
| 2024/08/29 | 2,515 | 2,529 | 2,487 | 2,489 | -40 | -1.6% | 88,800 |
| 2024/08/28 | 2,525 | 2,539 | 2,506 | 2,529 | -6 | -0.2% | 51,600 |
| 2024/08/27 | 2,513 | 2,545 | 2,492 | 2,535 | +46 | +1.8% | 136,000 |
| 2024/08/26 | 2,516 | 2,523 | 2,485 | 2,489 | -24 | -1% | 69,600 |
| 2024/08/23 | 2,510 | 2,525 | 2,489 | 2,513 | +3 | +0.1% | 58,800 |
| 2024/08/22 | 2,520 | 2,524 | 2,499 | 2,510 | ±0 | ±0% | 42,600 |
| 2024/08/21 | 2,499 | 2,511 | 2,485 | 2,510 | +9 | +0.4% | 53,500 |
| 2024/08/20 | 2,476 | 2,510 | 2,476 | 2,501 | +44 | +1.8% | 67,100 |
| 2024/08/19 | 2,466 | 2,474 | 2,443 | 2,457 | -10 | -0.4% | 92,900 |
| 2024/08/16 | 2,448 | 2,469 | 2,446 | 2,467 | +39 | +1.6% | 81,400 |
| 2024/08/15 | 2,442 | 2,448 | 2,410 | 2,428 | -8 | -0.3% | 70,500 |
| 2024/08/14 | 2,425 | 2,438 | 2,403 | 2,436 | +21 | +0.9% | 79,700 |
| 2024/08/13 | 2,370 | 2,416 | 2,370 | 2,415 | +45 | +1.9% | 76,200 |
| 2024/08/09 | 2,405 | 2,425 | 2,349 | 2,370 | +14 | +0.6% | 121,500 |
| 2024/08/08 | 2,324 | 2,384 | 2,324 | 2,356 | +13 | +0.6% | 119,600 |
| 2024/08/07 | 2,306 | 2,374 | 2,278 | 2,343 | -13 | -0.6% | 164,300 |
| 2024/08/06 | 2,394 | 2,398 | 2,279 | 2,356 | +12 | +0.5% | 289,500 |
| 2024/08/05 | 2,325 | 2,421 | 2,233 | 2,344 | +14 | +0.6% | 437,500 |
| 2024/08/02 | 2,386 | 2,402 | 2,318 | 2,330 | -98 | -4% | 252,900 |
| 2024/08/01 | 2,483 | 2,483 | 2,416 | 2,428 | -59 | -2.4% | 167,900 |
| 2024/07/31 | 2,444 | 2,489 | 2,440 | 2,487 | +33 | +1.3% | 86,100 |
| 2024/07/30 | 2,440 | 2,465 | 2,429 | 2,454 | -3 | -0.1% | 285,200 |
| 2024/07/29 | 2,458 | 2,471 | 2,443 | 2,457 | +12 | +0.5% | 148,600 |
| 2024/07/26 | 2,442 | 2,463 | 2,439 | 2,445 | -4 | -0.2% | 112,500 |
| 2024/07/25 | 2,480 | 2,490 | 2,448 | 2,449 | -49 | -2% | 187,200 |
| 2024/07/24 | 2,526 | 2,538 | 2,498 | 2,498 | -49 | -1.9% | 92,300 |
| 2024/07/23 | 2,515 | 2,551 | 2,515 | 2,547 | +40 | +1.6% | 87,000 |
| 2024/07/22 | 2,523 | 2,523 | 2,493 | 2,507 | -16 | -0.6% | 100,800 |
| 2024/07/19 | 2,537 | 2,546 | 2,509 | 2,523 | -17 | -0.7% | 101,600 |
| 2024/07/18 | 2,536 | 2,560 | 2,530 | 2,540 | -25 | -1% | 109,300 |
| 2024/07/17 | 2,574 | 2,579 | 2,556 | 2,565 | -13 | -0.5% | 105,700 |
| 2024/07/16 | 2,606 | 2,606 | 2,573 | 2,578 | -8 | -0.3% | 99,600 |
| 2024/07/12 | 2,570 | 2,607 | 2,567 | 2,586 | +9 | +0.3% | 86,500 |
| 2024/07/11 | 2,564 | 2,583 | 2,553 | 2,577 | +27 | +1.1% | 125,600 |
| 2024/07/10 | 2,566 | 2,593 | 2,527 | 2,550 | -23 | -0.9% | 102,600 |
| 2024/07/09 | 2,533 | 2,578 | 2,520 | 2,573 | +24 | +0.9% | 95,600 |
| 2024/07/08 | 2,546 | 2,559 | 2,530 | 2,549 | +3 | +0.1% | 95,500 |
| 2024/07/05 | 2,561 | 2,562 | 2,540 | 2,546 | -14 | -0.5% | 63,100 |
| 2024/07/04 | 2,573 | 2,576 | 2,554 | 2,560 | -10 | -0.4% | 84,800 |
| 2024/07/03 | 2,560 | 2,587 | 2,558 | 2,570 | +2 | +0.1% | 92,700 |
| 2024/07/02 | 2,562 | 2,582 | 2,559 | 2,568 | +3 | +0.1% | 65,000 |
| 2024/07/01 | 2,551 | 2,575 | 2,551 | 2,565 | +15 | +0.6% | 58,800 |
| 2024/06/28 | 2,574 | 2,574 | 2,543 | 2,550 | -10 | -0.4% | 67,300 |
| 2024/06/27 | 2,572 | 2,578 | 2,552 | 2,560 | -20 | -0.8% | 50,000 |
51～
100
件表示中 / 3585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 | 265,900円 | +6.3% | +3.5% | 3.76% | 15.28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 |
| ＯＫＩ | 93,500円 | +9.0% | -20.7% | 3.21% | 8.53倍 | 0.58倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＪＤＩ | 1,900円 | -24.7% | - | 0.00% | - | 1.10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 | 236,400円 | +1.6% | +0.2% | 2.45% | 10.31倍 | 1.08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 | 176,300円 | +8.2% | +5.5% | 2.27% | 12.56倍 | 1.32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
