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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,572 | 2,578 | 2,552 | 2,560 | -20 | -0.8% | 50,000 |
| 2024/06/26 | 2,589 | 2,590 | 2,572 | 2,580 | -9 | -0.3% | 45,800 |
| 2024/06/25 | 2,561 | 2,594 | 2,560 | 2,589 | +28 | +1.1% | 73,800 |
| 2024/06/24 | 2,578 | 2,582 | 2,552 | 2,561 | -6 | -0.2% | 66,900 |
| 2024/06/21 | 2,566 | 2,579 | 2,551 | 2,567 | +1 | ±0% | 96,300 |
| 2024/06/20 | 2,541 | 2,573 | 2,540 | 2,566 | +25 | +1% | 70,500 |
| 2024/06/19 | 2,540 | 2,560 | 2,521 | 2,541 | -14 | -0.5% | 77,100 |
| 2024/06/18 | 2,550 | 2,566 | 2,550 | 2,555 | +23 | +0.9% | 78,000 |
| 2024/06/17 | 2,546 | 2,548 | 2,510 | 2,532 | -14 | -0.5% | 73,600 |
| 2024/06/14 | 2,497 | 2,551 | 2,496 | 2,546 | +37 | +1.5% | 82,100 |
| 2024/06/13 | 2,536 | 2,538 | 2,495 | 2,509 | -27 | -1.1% | 91,500 |
| 2024/06/12 | 2,548 | 2,557 | 2,529 | 2,536 | +5 | +0.2% | 73,300 |
| 2024/06/11 | 2,583 | 2,583 | 2,531 | 2,531 | -52 | -2% | 89,900 |
| 2024/06/10 | 2,548 | 2,598 | 2,548 | 2,583 | +40 | +1.6% | 62,900 |
| 2024/06/07 | 2,550 | 2,554 | 2,537 | 2,543 | -20 | -0.8% | 51,500 |
| 2024/06/06 | 2,570 | 2,573 | 2,540 | 2,563 | +14 | +0.5% | 74,800 |
| 2024/06/05 | 2,570 | 2,570 | 2,541 | 2,549 | -36 | -1.4% | 65,800 |
| 2024/06/04 | 2,582 | 2,597 | 2,571 | 2,585 | -11 | -0.4% | 58,500 |
| 2024/06/03 | 2,598 | 2,614 | 2,588 | 2,596 | +14 | +0.5% | 82,400 |
| 2024/05/31 | 2,540 | 2,590 | 2,535 | 2,582 | +47 | +1.9% | 209,800 |
| 2024/05/30 | 2,498 | 2,535 | 2,480 | 2,535 | +24 | +1% | 77,800 |
| 2024/05/29 | 2,526 | 2,540 | 2,505 | 2,511 | -15 | -0.6% | 127,400 |
| 2024/05/28 | 2,538 | 2,555 | 2,523 | 2,526 | -8 | -0.3% | 107,400 |
| 2024/05/27 | 2,507 | 2,537 | 2,502 | 2,534 | +27 | +1.1% | 118,200 |
| 2024/05/24 | 2,471 | 2,516 | 2,471 | 2,507 | -10 | -0.4% | 107,600 |
| 2024/05/23 | 2,470 | 2,521 | 2,470 | 2,517 | +47 | +1.9% | 126,100 |
| 2024/05/22 | 2,474 | 2,489 | 2,458 | 2,470 | -17 | -0.7% | 137,800 |
| 2024/05/21 | 2,508 | 2,510 | 2,475 | 2,487 | +27 | +1.1% | 182,900 |
| 2024/05/20 | 2,482 | 2,499 | 2,453 | 2,460 | -20 | -0.8% | 143,900 |
| 2024/05/17 | 2,512 | 2,523 | 2,475 | 2,480 | -42 | -1.7% | 128,900 |
| 2024/05/16 | 2,532 | 2,538 | 2,503 | 2,522 | -10 | -0.4% | 120,400 |
| 2024/05/15 | 2,505 | 2,533 | 2,504 | 2,532 | +27 | +1.1% | 115,700 |
| 2024/05/14 | 2,510 | 2,517 | 2,485 | 2,505 | -14 | -0.6% | 171,600 |
| 2024/05/13 | 2,577 | 2,577 | 2,460 | 2,519 | -140 | -5.3% | 371,000 |
| 2024/05/10 | 2,701 | 2,715 | 2,644 | 2,659 | -55 | -2% | 79,500 |
| 2024/05/09 | 2,738 | 2,738 | 2,704 | 2,714 | -16 | -0.6% | 38,400 |
| 2024/05/08 | 2,726 | 2,748 | 2,717 | 2,730 | -1 | ±0% | 42,200 |
| 2024/05/07 | 2,749 | 2,750 | 2,719 | 2,731 | +14 | +0.5% | 40,600 |
| 2024/05/02 | 2,721 | 2,737 | 2,704 | 2,717 | -4 | -0.1% | 35,100 |
| 2024/05/01 | 2,698 | 2,728 | 2,689 | 2,721 | +14 | +0.5% | 49,200 |
| 2024/04/30 | 2,694 | 2,707 | 2,688 | 2,707 | +26 | +1% | 41,500 |
| 2024/04/26 | 2,663 | 2,694 | 2,662 | 2,681 | +19 | +0.7% | 40,200 |
| 2024/04/25 | 2,680 | 2,691 | 2,662 | 2,662 | -32 | -1.2% | 51,500 |
| 2024/04/24 | 2,655 | 2,696 | 2,655 | 2,694 | +49 | +1.9% | 47,700 |
| 2024/04/23 | 2,646 | 2,662 | 2,635 | 2,645 | -1 | ±0% | 74,300 |
| 2024/04/22 | 2,635 | 2,652 | 2,618 | 2,646 | +26 | +1% | 64,500 |
| 2024/04/19 | 2,653 | 2,660 | 2,595 | 2,620 | -49 | -1.8% | 92,200 |
| 2024/04/18 | 2,646 | 2,677 | 2,646 | 2,669 | +23 | +0.9% | 67,100 |
| 2024/04/17 | 2,689 | 2,689 | 2,632 | 2,646 | -33 | -1.2% | 67,300 |
| 2024/04/16 | 2,710 | 2,715 | 2,678 | 2,679 | -48 | -1.8% | 66,800 |
101～
150
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
