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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,603 | 1,621 | 1,600 | 1,611 | +5 | +0.3% | 91,000 |
| 2014/08/28 | 1,607 | 1,614 | 1,602 | 1,606 | -8 | -0.5% | 74,100 |
| 2014/08/27 | 1,625 | 1,625 | 1,602 | 1,614 | -17 | -1% | 110,500 |
| 2014/08/26 | 1,639 | 1,654 | 1,628 | 1,631 | -15 | -0.9% | 67,800 |
| 2014/08/25 | 1,668 | 1,672 | 1,636 | 1,646 | -18 | -1.1% | 117,100 |
| 2014/08/22 | 1,694 | 1,698 | 1,656 | 1,664 | -28 | -1.7% | 92,200 |
| 2014/08/21 | 1,684 | 1,698 | 1,670 | 1,692 | +19 | +1.1% | 126,000 |
| 2014/08/20 | 1,652 | 1,678 | 1,648 | 1,673 | +22 | +1.3% | 74,600 |
| 2014/08/19 | 1,658 | 1,660 | 1,630 | 1,651 | -2 | -0.1% | 69,700 |
| 2014/08/18 | 1,673 | 1,678 | 1,648 | 1,653 | -25 | -1.5% | 56,000 |
| 2014/08/15 | 1,684 | 1,696 | 1,666 | 1,678 | -18 | -1.1% | 142,000 |
| 2014/08/14 | 1,665 | 1,702 | 1,665 | 1,696 | -9 | -0.5% | 144,000 |
| 2014/08/13 | 1,638 | 1,724 | 1,633 | 1,705 | +72 | +4.4% | 253,800 |
| 2014/08/12 | 1,617 | 1,637 | 1,597 | 1,633 | +19 | +1.2% | 111,000 |
| 2014/08/11 | 1,604 | 1,644 | 1,597 | 1,614 | +10 | +0.6% | 90,000 |
| 2014/08/08 | 1,624 | 1,632 | 1,598 | 1,604 | -22 | -1.4% | 60,800 |
| 2014/08/07 | 1,635 | 1,635 | 1,600 | 1,626 | -5 | -0.3% | 65,800 |
| 2014/08/06 | 1,654 | 1,654 | 1,623 | 1,631 | +9 | +0.6% | 40,100 |
| 2014/08/05 | 1,661 | 1,670 | 1,622 | 1,622 | -39 | -2.3% | 58,100 |
| 2014/08/04 | 1,644 | 1,669 | 1,643 | 1,661 | +5 | +0.3% | 60,200 |
| 2014/08/01 | 1,650 | 1,680 | 1,646 | 1,656 | -6 | -0.4% | 71,000 |
| 2014/07/31 | 1,686 | 1,694 | 1,659 | 1,662 | -22 | -1.3% | 55,900 |
| 2014/07/30 | 1,715 | 1,723 | 1,681 | 1,684 | -41 | -2.4% | 60,100 |
| 2014/07/29 | 1,723 | 1,725 | 1,703 | 1,725 | +7 | +0.4% | 51,900 |
| 2014/07/28 | 1,718 | 1,721 | 1,707 | 1,718 | +8 | +0.5% | 55,400 |
| 2014/07/25 | 1,690 | 1,720 | 1,687 | 1,710 | +38 | +2.3% | 106,800 |
| 2014/07/24 | 1,671 | 1,674 | 1,663 | 1,672 | +12 | +0.7% | 23,500 |
| 2014/07/23 | 1,666 | 1,676 | 1,660 | 1,660 | -2 | -0.1% | 34,400 |
| 2014/07/22 | 1,660 | 1,669 | 1,658 | 1,662 | +15 | +0.9% | 24,800 |
| 2014/07/18 | 1,654 | 1,654 | 1,636 | 1,647 | -22 | -1.3% | 67,900 |
| 2014/07/17 | 1,675 | 1,679 | 1,656 | 1,669 | -18 | -1.1% | 75,900 |
| 2014/07/16 | 1,670 | 1,698 | 1,666 | 1,687 | +16 | +1% | 55,700 |
| 2014/07/15 | 1,673 | 1,688 | 1,670 | 1,671 | -13 | -0.8% | 41,600 |
| 2014/07/14 | 1,646 | 1,688 | 1,646 | 1,684 | +44 | +2.7% | 60,600 |
| 2014/07/11 | 1,638 | 1,645 | 1,626 | 1,640 | +2 | +0.1% | 78,600 |
| 2014/07/10 | 1,667 | 1,687 | 1,636 | 1,638 | -27 | -1.6% | 113,200 |
| 2014/07/09 | 1,686 | 1,692 | 1,661 | 1,665 | -36 | -2.1% | 113,400 |
| 2014/07/08 | 1,718 | 1,720 | 1,694 | 1,701 | -16 | -0.9% | 85,800 |
| 2014/07/07 | 1,720 | 1,722 | 1,707 | 1,717 | -1 | -0.1% | 51,900 |
| 2014/07/04 | 1,701 | 1,723 | 1,701 | 1,718 | +19 | +1.1% | 119,100 |
| 2014/07/03 | 1,710 | 1,718 | 1,693 | 1,699 | -10 | -0.6% | 110,300 |
| 2014/07/02 | 1,711 | 1,733 | 1,705 | 1,709 | +4 | +0.2% | 103,900 |
| 2014/07/01 | 1,710 | 1,720 | 1,702 | 1,705 | -4 | -0.2% | 139,000 |
| 2014/06/30 | 1,702 | 1,715 | 1,700 | 1,709 | -5 | -0.3% | 110,800 |
| 2014/06/27 | 1,732 | 1,736 | 1,703 | 1,714 | -19 | -1.1% | 82,000 |
| 2014/06/26 | 1,755 | 1,758 | 1,730 | 1,733 | +2 | +0.1% | 74,300 |
| 2014/06/25 | 1,794 | 1,794 | 1,731 | 1,731 | -53 | -3% | 138,600 |
| 2014/06/24 | 1,798 | 1,803 | 1,778 | 1,784 | -31 | -1.7% | 131,800 |
| 2014/06/23 | 1,807 | 1,829 | 1,807 | 1,815 | +11 | +0.6% | 105,700 |
| 2014/06/20 | 1,782 | 1,805 | 1,774 | 1,804 | +22 | +1.2% | 98,800 |
2501～
2550
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
