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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,915 | 1,979 | 1,882 | 1,940 | +53 | +2.8% | 362,100 |
| 2015/11/20 | 1,869 | 1,893 | 1,869 | 1,887 | +34 | +1.8% | 113,700 |
| 2015/11/19 | 1,837 | 1,865 | 1,823 | 1,853 | +23 | +1.3% | 178,300 |
| 2015/11/18 | 1,850 | 1,852 | 1,821 | 1,830 | -4 | -0.2% | 132,900 |
| 2015/11/17 | 1,859 | 1,880 | 1,830 | 1,834 | -2 | -0.1% | 120,200 |
| 2015/11/16 | 1,835 | 1,850 | 1,814 | 1,836 | -39 | -2.1% | 80,600 |
| 2015/11/13 | 1,865 | 1,891 | 1,855 | 1,875 | ±0 | ±0% | 68,300 |
| 2015/11/12 | 1,879 | 1,915 | 1,870 | 1,875 | +3 | +0.2% | 199,000 |
| 2015/11/11 | 1,864 | 1,880 | 1,855 | 1,872 | +18 | +1% | 141,600 |
| 2015/11/10 | 1,848 | 1,880 | 1,847 | 1,854 | +6 | +0.3% | 167,700 |
| 2015/11/09 | 1,801 | 1,852 | 1,786 | 1,848 | +50 | +2.8% | 270,400 |
| 2015/11/06 | 1,790 | 1,799 | 1,775 | 1,798 | +7 | +0.4% | 102,300 |
| 2015/11/05 | 1,760 | 1,792 | 1,758 | 1,791 | +28 | +1.6% | 67,400 |
| 2015/11/04 | 1,750 | 1,778 | 1,750 | 1,763 | +14 | +0.8% | 40,700 |
| 2015/11/02 | 1,760 | 1,770 | 1,742 | 1,749 | -37 | -2.1% | 73,800 |
| 2015/10/30 | 1,790 | 1,796 | 1,762 | 1,786 | +31 | +1.8% | 156,700 |
| 2015/10/29 | 1,738 | 1,760 | 1,727 | 1,755 | +37 | +2.2% | 106,700 |
| 2015/10/28 | 1,704 | 1,720 | 1,704 | 1,718 | +25 | +1.5% | 45,200 |
| 2015/10/27 | 1,722 | 1,722 | 1,692 | 1,693 | -17 | -1% | 42,500 |
| 2015/10/26 | 1,719 | 1,728 | 1,695 | 1,710 | +11 | +0.6% | 86,900 |
| 2015/10/23 | 1,714 | 1,714 | 1,686 | 1,699 | +14 | +0.8% | 61,100 |
| 2015/10/22 | 1,700 | 1,715 | 1,683 | 1,685 | -24 | -1.4% | 55,800 |
| 2015/10/21 | 1,680 | 1,719 | 1,680 | 1,709 | +20 | +1.2% | 43,100 |
| 2015/10/20 | 1,696 | 1,701 | 1,675 | 1,689 | -7 | -0.4% | 29,100 |
| 2015/10/19 | 1,702 | 1,707 | 1,692 | 1,696 | -6 | -0.4% | 40,700 |
| 2015/10/16 | 1,700 | 1,706 | 1,694 | 1,702 | +7 | +0.4% | 72,100 |
| 2015/10/15 | 1,675 | 1,700 | 1,671 | 1,695 | +6 | +0.4% | 68,800 |
| 2015/10/14 | 1,696 | 1,697 | 1,674 | 1,689 | -8 | -0.5% | 106,800 |
| 2015/10/13 | 1,704 | 1,707 | 1,694 | 1,697 | -7 | -0.4% | 54,000 |
| 2015/10/09 | 1,704 | 1,727 | 1,685 | 1,704 | +4 | +0.2% | 87,500 |
| 2015/10/08 | 1,706 | 1,739 | 1,693 | 1,700 | -6 | -0.4% | 66,000 |
| 2015/10/07 | 1,705 | 1,722 | 1,691 | 1,706 | -9 | -0.5% | 122,300 |
| 2015/10/06 | 1,729 | 1,752 | 1,710 | 1,715 | -14 | -0.8% | 131,000 |
| 2015/10/05 | 1,733 | 1,748 | 1,705 | 1,729 | -4 | -0.2% | 104,900 |
| 2015/10/02 | 1,775 | 1,775 | 1,729 | 1,733 | -68 | -3.8% | 58,100 |
| 2015/10/01 | 1,764 | 1,821 | 1,754 | 1,801 | +37 | +2.1% | 147,900 |
| 2015/09/30 | 1,721 | 1,775 | 1,714 | 1,764 | +81 | +4.8% | 97,000 |
| 2015/09/29 | 1,720 | 1,720 | 1,681 | 1,683 | -48 | -2.8% | 46,000 |
| 2015/09/28 | 1,709 | 1,733 | 1,689 | 1,731 | +52 | +3.1% | 62,400 |
| 2015/09/25 | 1,661 | 1,702 | 1,654 | 1,679 | +6 | +0.4% | 33,300 |
| 2015/09/24 | 1,716 | 1,716 | 1,670 | 1,673 | -83 | -4.7% | 81,800 |
| 2015/09/18 | 1,774 | 1,774 | 1,744 | 1,756 | -19 | -1.1% | 56,000 |
| 2015/09/17 | 1,790 | 1,816 | 1,748 | 1,775 | +20 | +1.1% | 100,900 |
| 2015/09/16 | 1,782 | 1,787 | 1,747 | 1,755 | -25 | -1.4% | 69,500 |
| 2015/09/15 | 1,757 | 1,798 | 1,757 | 1,780 | +22 | +1.3% | 69,800 |
| 2015/09/14 | 1,780 | 1,792 | 1,752 | 1,758 | -11 | -0.6% | 55,800 |
| 2015/09/11 | 1,742 | 1,776 | 1,720 | 1,769 | -6 | -0.3% | 79,300 |
| 2015/09/10 | 1,715 | 1,782 | 1,715 | 1,775 | +19 | +1.1% | 62,200 |
| 2015/09/09 | 1,719 | 1,756 | 1,713 | 1,756 | +82 | +4.9% | 99,900 |
| 2015/09/08 | 1,660 | 1,721 | 1,660 | 1,674 | +4 | +0.2% | 75,400 |
2201～
2250
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
