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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,767 | 1,772 | 1,734 | 1,735 | -31 | -1.8% | 91,800 |
| 2015/06/25 | 1,770 | 1,780 | 1,764 | 1,766 | -21 | -1.2% | 66,300 |
| 2015/06/24 | 1,773 | 1,808 | 1,766 | 1,787 | +9 | +0.5% | 129,700 |
| 2015/06/23 | 1,775 | 1,781 | 1,760 | 1,778 | +10 | +0.6% | 77,400 |
| 2015/06/22 | 1,785 | 1,789 | 1,760 | 1,768 | -26 | -1.4% | 88,000 |
| 2015/06/19 | 1,751 | 1,794 | 1,741 | 1,794 | +48 | +2.7% | 93,200 |
| 2015/06/18 | 1,723 | 1,755 | 1,723 | 1,746 | +15 | +0.9% | 68,100 |
| 2015/06/17 | 1,749 | 1,751 | 1,723 | 1,731 | -24 | -1.4% | 45,000 |
| 2015/06/16 | 1,770 | 1,776 | 1,749 | 1,755 | -29 | -1.6% | 64,400 |
| 2015/06/15 | 1,777 | 1,799 | 1,760 | 1,784 | -2 | -0.1% | 64,800 |
| 2015/06/12 | 1,746 | 1,789 | 1,713 | 1,786 | +70 | +4.1% | 215,700 |
| 2015/06/11 | 1,718 | 1,735 | 1,705 | 1,716 | +19 | +1.1% | 96,400 |
| 2015/06/10 | 1,731 | 1,751 | 1,692 | 1,697 | -30 | -1.7% | 153,000 |
| 2015/06/09 | 1,770 | 1,772 | 1,727 | 1,727 | -62 | -3.5% | 104,700 |
| 2015/06/08 | 1,755 | 1,794 | 1,753 | 1,789 | +36 | +2.1% | 187,500 |
| 2015/06/05 | 1,762 | 1,762 | 1,746 | 1,753 | -16 | -0.9% | 87,600 |
| 2015/06/04 | 1,785 | 1,787 | 1,762 | 1,769 | -18 | -1% | 45,000 |
| 2015/06/03 | 1,799 | 1,799 | 1,780 | 1,787 | -13 | -0.7% | 46,700 |
| 2015/06/02 | 1,787 | 1,805 | 1,780 | 1,800 | -2 | -0.1% | 96,800 |
| 2015/06/01 | 1,773 | 1,810 | 1,773 | 1,802 | +22 | +1.2% | 163,000 |
| 2015/05/29 | 1,775 | 1,794 | 1,775 | 1,780 | -4 | -0.2% | 107,200 |
| 2015/05/28 | 1,790 | 1,795 | 1,772 | 1,784 | -4 | -0.2% | 64,700 |
| 2015/05/27 | 1,765 | 1,794 | 1,760 | 1,788 | +29 | +1.6% | 114,700 |
| 2015/05/26 | 1,761 | 1,765 | 1,750 | 1,759 | -2 | -0.1% | 47,400 |
| 2015/05/25 | 1,757 | 1,773 | 1,746 | 1,761 | +4 | +0.2% | 55,100 |
| 2015/05/22 | 1,745 | 1,757 | 1,725 | 1,757 | +17 | +1% | 63,300 |
| 2015/05/21 | 1,770 | 1,777 | 1,738 | 1,740 | -28 | -1.6% | 91,000 |
| 2015/05/20 | 1,759 | 1,782 | 1,752 | 1,768 | +9 | +0.5% | 132,000 |
| 2015/05/19 | 1,750 | 1,770 | 1,742 | 1,759 | +11 | +0.6% | 147,900 |
| 2015/05/18 | 1,738 | 1,757 | 1,735 | 1,748 | +27 | +1.6% | 101,300 |
| 2015/05/15 | 1,722 | 1,742 | 1,714 | 1,721 | -1 | -0.1% | 68,500 |
| 2015/05/14 | 1,713 | 1,728 | 1,706 | 1,722 | +1 | +0.1% | 72,400 |
| 2015/05/13 | 1,730 | 1,750 | 1,719 | 1,721 | -10 | -0.6% | 80,100 |
| 2015/05/12 | 1,710 | 1,737 | 1,708 | 1,731 | +5 | +0.3% | 175,800 |
| 2015/05/11 | 1,700 | 1,759 | 1,691 | 1,726 | +44 | +2.6% | 271,800 |
| 2015/05/08 | 1,690 | 1,705 | 1,678 | 1,682 | -13 | -0.8% | 134,800 |
| 2015/05/07 | 1,685 | 1,722 | 1,685 | 1,695 | +4 | +0.2% | 149,000 |
| 2015/05/01 | 1,703 | 1,726 | 1,688 | 1,691 | -33 | -1.9% | 106,500 |
| 2015/04/30 | 1,725 | 1,743 | 1,706 | 1,724 | +8 | +0.5% | 138,900 |
| 2015/04/28 | 1,721 | 1,735 | 1,709 | 1,716 | -12 | -0.7% | 109,600 |
| 2015/04/27 | 1,726 | 1,737 | 1,717 | 1,728 | +11 | +0.6% | 85,900 |
| 2015/04/24 | 1,743 | 1,745 | 1,711 | 1,717 | -16 | -0.9% | 202,600 |
| 2015/04/23 | 1,745 | 1,755 | 1,722 | 1,733 | +6 | +0.3% | 180,200 |
| 2015/04/22 | 1,701 | 1,727 | 1,695 | 1,727 | +26 | +1.5% | 157,000 |
| 2015/04/21 | 1,698 | 1,715 | 1,691 | 1,701 | +4 | +0.2% | 145,100 |
| 2015/04/20 | 1,711 | 1,715 | 1,683 | 1,697 | -35 | -2% | 262,100 |
| 2015/04/17 | 1,745 | 1,756 | 1,720 | 1,732 | -9 | -0.5% | 123,800 |
| 2015/04/16 | 1,740 | 1,764 | 1,724 | 1,741 | +10 | +0.6% | 245,500 |
| 2015/04/15 | 1,729 | 1,747 | 1,715 | 1,731 | -19 | -1.1% | 113,000 |
| 2015/04/14 | 1,740 | 1,763 | 1,730 | 1,750 | +10 | +0.6% | 226,400 |
2301～
2350
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
