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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,788 | 1,798 | 1,773 | 1,785 | +37 | +2.1% | 266,500 |
| 2015/01/29 | 1,751 | 1,784 | 1,739 | 1,748 | +47 | +2.8% | 347,900 |
| 2015/01/28 | 1,710 | 1,717 | 1,699 | 1,701 | -14 | -0.8% | 75,500 |
| 2015/01/27 | 1,700 | 1,725 | 1,689 | 1,715 | +30 | +1.8% | 161,400 |
| 2015/01/26 | 1,679 | 1,687 | 1,670 | 1,685 | +7 | +0.4% | 128,500 |
| 2015/01/23 | 1,675 | 1,688 | 1,666 | 1,678 | +15 | +0.9% | 161,600 |
| 2015/01/22 | 1,675 | 1,675 | 1,648 | 1,663 | -13 | -0.8% | 120,100 |
| 2015/01/21 | 1,662 | 1,680 | 1,646 | 1,676 | +28 | +1.7% | 165,700 |
| 2015/01/20 | 1,658 | 1,661 | 1,635 | 1,648 | +6 | +0.4% | 241,800 |
| 2015/01/19 | 1,655 | 1,667 | 1,639 | 1,642 | -1 | -0.1% | 109,600 |
| 2015/01/16 | 1,660 | 1,660 | 1,630 | 1,643 | -24 | -1.4% | 166,200 |
| 2015/01/15 | 1,655 | 1,684 | 1,655 | 1,667 | +5 | +0.3% | 234,600 |
| 2015/01/14 | 1,710 | 1,710 | 1,659 | 1,662 | -48 | -2.8% | 88,800 |
| 2015/01/13 | 1,713 | 1,727 | 1,696 | 1,710 | -12 | -0.7% | 147,600 |
| 2015/01/09 | 1,726 | 1,732 | 1,713 | 1,722 | +11 | +0.6% | 79,200 |
| 2015/01/08 | 1,705 | 1,725 | 1,702 | 1,711 | +7 | +0.4% | 102,000 |
| 2015/01/07 | 1,717 | 1,723 | 1,690 | 1,704 | -36 | -2.1% | 198,300 |
| 2015/01/06 | 1,755 | 1,776 | 1,723 | 1,740 | -43 | -2.4% | 116,700 |
| 2015/01/05 | 1,790 | 1,793 | 1,763 | 1,783 | -5 | -0.3% | 81,500 |
| 2014/12/30 | 1,810 | 1,810 | 1,776 | 1,788 | -11 | -0.6% | 82,600 |
| 2014/12/29 | 1,800 | 1,824 | 1,791 | 1,799 | -2 | -0.1% | 74,600 |
| 2014/12/26 | 1,785 | 1,805 | 1,773 | 1,801 | -4 | -0.2% | 56,700 |
| 2014/12/25 | 1,805 | 1,815 | 1,772 | 1,805 | -10 | -0.6% | 67,300 |
| 2014/12/24 | 1,820 | 1,822 | 1,804 | 1,815 | +7 | +0.4% | 75,800 |
| 2014/12/22 | 1,825 | 1,831 | 1,796 | 1,808 | +5 | +0.3% | 102,400 |
| 2014/12/19 | 1,815 | 1,829 | 1,800 | 1,803 | -8 | -0.4% | 71,700 |
| 2014/12/18 | 1,808 | 1,818 | 1,803 | 1,811 | +55 | +3.1% | 82,900 |
| 2014/12/17 | 1,741 | 1,776 | 1,736 | 1,756 | -12 | -0.7% | 129,000 |
| 2014/12/16 | 1,785 | 1,798 | 1,757 | 1,768 | -51 | -2.8% | 95,400 |
| 2014/12/15 | 1,800 | 1,835 | 1,799 | 1,819 | -2 | -0.1% | 168,600 |
| 2014/12/12 | 1,785 | 1,831 | 1,785 | 1,821 | +36 | +2% | 164,600 |
| 2014/12/11 | 1,771 | 1,812 | 1,771 | 1,785 | -26 | -1.4% | 177,300 |
| 2014/12/10 | 1,801 | 1,817 | 1,795 | 1,811 | +1 | +0.1% | 118,800 |
| 2014/12/09 | 1,829 | 1,829 | 1,799 | 1,810 | -28 | -1.5% | 128,400 |
| 2014/12/08 | 1,836 | 1,848 | 1,823 | 1,838 | +12 | +0.7% | 162,400 |
| 2014/12/05 | 1,783 | 1,834 | 1,777 | 1,826 | +48 | +2.7% | 274,200 |
| 2014/12/04 | 1,780 | 1,785 | 1,769 | 1,778 | +19 | +1.1% | 70,200 |
| 2014/12/03 | 1,775 | 1,787 | 1,749 | 1,759 | -9 | -0.5% | 97,000 |
| 2014/12/02 | 1,745 | 1,774 | 1,742 | 1,768 | +11 | +0.6% | 103,100 |
| 2014/12/01 | 1,749 | 1,763 | 1,732 | 1,757 | +19 | +1.1% | 112,900 |
| 2014/11/28 | 1,725 | 1,745 | 1,718 | 1,738 | +14 | +0.8% | 157,700 |
| 2014/11/27 | 1,705 | 1,740 | 1,691 | 1,724 | +53 | +3.2% | 434,200 |
| 2014/11/26 | 1,676 | 1,683 | 1,666 | 1,671 | -11 | -0.7% | 91,900 |
| 2014/11/25 | 1,690 | 1,690 | 1,671 | 1,682 | -7 | -0.4% | 86,900 |
| 2014/11/21 | 1,679 | 1,689 | 1,659 | 1,689 | +24 | +1.4% | 80,500 |
| 2014/11/20 | 1,684 | 1,684 | 1,655 | 1,665 | -2 | -0.1% | 71,000 |
| 2014/11/19 | 1,688 | 1,692 | 1,658 | 1,667 | -2 | -0.1% | 118,700 |
| 2014/11/18 | 1,630 | 1,680 | 1,629 | 1,669 | +40 | +2.5% | 150,700 |
| 2014/11/17 | 1,664 | 1,664 | 1,619 | 1,629 | -30 | -1.8% | 88,000 |
| 2014/11/14 | 1,666 | 1,666 | 1,644 | 1,659 | +9 | +0.5% | 125,500 |
2401～
2450
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
