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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 2,893 | 2,934 | 2,879 | 2,922 | +51 | +1.8% | 93,000 |
| 2018/02/16 | 2,822 | 2,883 | 2,822 | 2,871 | +59 | +2.1% | 103,300 |
| 2018/02/15 | 2,712 | 2,819 | 2,703 | 2,812 | +140 | +5.2% | 144,300 |
| 2018/02/14 | 2,800 | 2,830 | 2,645 | 2,672 | -145 | -5.1% | 196,300 |
| 2018/02/13 | 2,808 | 2,885 | 2,751 | 2,817 | +24 | +0.9% | 221,800 |
| 2018/02/09 | 2,731 | 2,798 | 2,731 | 2,793 | -66 | -2.3% | 106,200 |
| 2018/02/08 | 2,870 | 2,920 | 2,853 | 2,859 | +12 | +0.4% | 93,900 |
| 2018/02/07 | 2,970 | 2,998 | 2,847 | 2,847 | -14 | -0.5% | 119,200 |
| 2018/02/06 | 2,885 | 2,924 | 2,795 | 2,861 | -154 | -5.1% | 213,200 |
| 2018/02/05 | 3,045 | 3,075 | 3,000 | 3,015 | -110 | -3.5% | 87,000 |
| 2018/02/02 | 3,120 | 3,160 | 3,085 | 3,125 | -15 | -0.5% | 69,000 |
| 2018/02/01 | 3,100 | 3,145 | 3,095 | 3,140 | +60 | +1.9% | 70,900 |
| 2018/01/31 | 3,050 | 3,125 | 3,050 | 3,080 | -5 | -0.2% | 83,500 |
| 2018/01/30 | 3,150 | 3,150 | 3,075 | 3,085 | -65 | -2.1% | 90,200 |
| 2018/01/29 | 3,150 | 3,170 | 3,130 | 3,150 | +70 | +2.3% | 114,600 |
| 2018/01/26 | 3,060 | 3,100 | 3,055 | 3,080 | +25 | +0.8% | 70,900 |
| 2018/01/25 | 3,085 | 3,110 | 3,050 | 3,055 | -75 | -2.4% | 111,900 |
| 2018/01/24 | 3,160 | 3,170 | 3,105 | 3,130 | -45 | -1.4% | 69,000 |
| 2018/01/23 | 3,180 | 3,195 | 3,155 | 3,175 | +15 | +0.5% | 85,500 |
| 2018/01/22 | 3,125 | 3,165 | 3,115 | 3,160 | +40 | +1.3% | 89,600 |
| 2018/01/19 | 3,120 | 3,135 | 3,110 | 3,120 | +15 | +0.5% | 70,900 |
| 2018/01/18 | 3,180 | 3,185 | 3,090 | 3,105 | -50 | -1.6% | 191,100 |
| 2018/01/17 | 3,150 | 3,180 | 3,140 | 3,155 | -35 | -1.1% | 126,300 |
| 2018/01/16 | 3,160 | 3,190 | 3,125 | 3,190 | +30 | +0.9% | 119,900 |
| 2018/01/15 | 3,140 | 3,240 | 3,135 | 3,160 | +75 | +2.4% | 282,600 |
| 2018/01/12 | 3,030 | 3,090 | 3,030 | 3,085 | +55 | +1.8% | 177,900 |
| 2018/01/11 | 3,005 | 3,045 | 2,987 | 3,030 | +20 | +0.7% | 140,700 |
| 2018/01/10 | 3,045 | 3,045 | 2,998 | 3,010 | -35 | -1.1% | 126,900 |
| 2018/01/09 | 3,000 | 3,050 | 2,996 | 3,045 | +66 | +2.2% | 161,100 |
| 2018/01/05 | 2,967 | 2,991 | 2,959 | 2,979 | +39 | +1.3% | 95,900 |
| 2018/01/04 | 2,926 | 2,946 | 2,919 | 2,940 | +43 | +1.5% | 85,600 |
| 2017/12/29 | 2,919 | 2,935 | 2,881 | 2,897 | -16 | -0.5% | 77,000 |
| 2017/12/28 | 2,912 | 2,931 | 2,907 | 2,913 | +10 | +0.3% | 59,600 |
| 2017/12/27 | 2,947 | 2,947 | 2,886 | 2,903 | -53 | -1.8% | 145,000 |
| 2017/12/26 | 2,997 | 3,000 | 2,950 | 2,956 | -54 | -1.8% | 111,700 |
| 2017/12/25 | 2,932 | 3,035 | 2,932 | 3,010 | +75 | +2.6% | 164,500 |
| 2017/12/22 | 2,930 | 2,945 | 2,905 | 2,935 | -11 | -0.4% | 106,400 |
| 2017/12/21 | 2,863 | 2,954 | 2,860 | 2,946 | +86 | +3% | 132,800 |
| 2017/12/20 | 2,865 | 2,873 | 2,821 | 2,860 | +17 | +0.6% | 149,900 |
| 2017/12/19 | 2,832 | 2,852 | 2,816 | 2,843 | -19 | -0.7% | 249,600 |
| 2017/12/18 | 2,914 | 2,914 | 2,839 | 2,862 | -37 | -1.3% | 315,600 |
| 2017/12/15 | 2,960 | 2,977 | 2,866 | 2,899 | -61 | -2.1% | 307,400 |
| 2017/12/14 | 2,961 | 2,994 | 2,950 | 2,960 | -13 | -0.4% | 145,800 |
| 2017/12/13 | 2,993 | 3,010 | 2,970 | 2,973 | -20 | -0.7% | 98,400 |
| 2017/12/12 | 3,020 | 3,035 | 2,991 | 2,993 | -32 | -1.1% | 122,000 |
| 2017/12/11 | 3,070 | 3,070 | 3,005 | 3,025 | ±0 | ±0% | 78,800 |
| 2017/12/08 | 2,978 | 3,045 | 2,978 | 3,025 | +50 | +1.7% | 124,100 |
| 2017/12/07 | 2,922 | 2,978 | 2,911 | 2,975 | +58 | +2% | 109,700 |
| 2017/12/06 | 2,935 | 2,952 | 2,914 | 2,917 | -45 | -1.5% | 131,100 |
| 2017/12/05 | 2,964 | 2,970 | 2,935 | 2,962 | -29 | -1% | 125,600 |
1751～
1800
件表示中 / 3684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 | 256,200円 | +3.9% | +2.7% | 4.88% | 12.95倍 | 1.10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 |
| 古野電 | 231,400円 | +0.4% | -11.7% | 4.75% | 8.12倍 | 1.01倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＩＤＥＣ | 217,800円 | -8.0% | -54.9% | 5.97% | 45.22倍 | 1.01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 |
| ワコム | 47,200円 | +1.0% | -13.7% | 4.24% | 10.24倍 | 1.90倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＯＢＡＲＡ－Ｇ | 322,500円 | -0.7% | -5.1% | 4.65% | 8.04倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
