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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,590 | 2,626 | 2,587 | 2,600 | -12 | -0.5% | 94,200 |
| 2024/12/18 | 2,630 | 2,639 | 2,612 | 2,612 | -19 | -0.7% | 87,600 |
| 2024/12/17 | 2,638 | 2,647 | 2,625 | 2,631 | -11 | -0.4% | 67,300 |
| 2024/12/16 | 2,645 | 2,661 | 2,641 | 2,642 | -3 | -0.1% | 58,100 |
| 2024/12/13 | 2,635 | 2,660 | 2,635 | 2,645 | -9 | -0.3% | 76,700 |
| 2024/12/12 | 2,678 | 2,678 | 2,654 | 2,654 | +3 | +0.1% | 60,100 |
| 2024/12/11 | 2,641 | 2,658 | 2,637 | 2,651 | +3 | +0.1% | 79,900 |
| 2024/12/10 | 2,668 | 2,674 | 2,648 | 2,648 | ±0 | ±0% | 54,700 |
| 2024/12/09 | 2,650 | 2,665 | 2,645 | 2,648 | +19 | +0.7% | 63,100 |
| 2024/12/06 | 2,642 | 2,643 | 2,618 | 2,629 | -10 | -0.4% | 75,800 |
| 2024/12/05 | 2,635 | 2,654 | 2,635 | 2,639 | +19 | +0.7% | 63,500 |
| 2024/12/04 | 2,647 | 2,670 | 2,617 | 2,620 | -27 | -1% | 96,000 |
| 2024/12/03 | 2,644 | 2,674 | 2,631 | 2,647 | +16 | +0.6% | 71,000 |
| 2024/12/02 | 2,647 | 2,661 | 2,631 | 2,631 | +2 | +0.1% | 86,600 |
| 2024/11/29 | 2,626 | 2,640 | 2,625 | 2,629 | -2 | -0.1% | 71,100 |
| 2024/11/28 | 2,630 | 2,646 | 2,626 | 2,631 | +1 | ±0% | 74,400 |
| 2024/11/27 | 2,671 | 2,675 | 2,611 | 2,630 | -41 | -1.5% | 97,300 |
| 2024/11/26 | 2,659 | 2,683 | 2,651 | 2,671 | +23 | +0.9% | 78,900 |
| 2024/11/25 | 2,691 | 2,691 | 2,648 | 2,648 | -13 | -0.5% | 113,200 |
| 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 |
101～
150
件表示中 / 3705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 | 281,000円 | +3.9% | +2.7% | 4.45% | 14.20倍 | 1.21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 |
| ニチコン | 114,700円 | +2.4% | -6.8% | 3.14% | 12.84倍 | 0.70倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日置電 | 570,000円 | +11.5% | +5.4% | 3.51% | 11.98倍 | 1.94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 |
| ＯＢＡＲＡ－Ｇ | 352,500円 | +7.6% | -3.1% | 4.26% | 8.65倍 | 0.77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 |
| ＩＤＥＣ | 224,800円 | +2.0% | +44.4% | 5.78% | 19.22倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
