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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,765 | 1,827 | 1,750 | 1,782 | +24 | +1.4% | 147,200 |
| 2014/06/18 | 1,760 | 1,774 | 1,753 | 1,758 | +8 | +0.5% | 85,800 |
| 2014/06/17 | 1,759 | 1,772 | 1,747 | 1,750 | +10 | +0.6% | 102,000 |
| 2014/06/16 | 1,747 | 1,757 | 1,726 | 1,740 | +6 | +0.3% | 47,800 |
| 2014/06/13 | 1,716 | 1,750 | 1,710 | 1,734 | -3 | -0.2% | 106,000 |
| 2014/06/12 | 1,750 | 1,763 | 1,733 | 1,737 | -32 | -1.8% | 64,600 |
| 2014/06/11 | 1,766 | 1,783 | 1,750 | 1,769 | +14 | +0.8% | 74,800 |
| 2014/06/10 | 1,790 | 1,790 | 1,751 | 1,755 | -12 | -0.7% | 35,000 |
| 2014/06/09 | 1,784 | 1,797 | 1,751 | 1,767 | ±0 | ±0% | 47,900 |
| 2014/06/06 | 1,788 | 1,800 | 1,757 | 1,767 | -7 | -0.4% | 58,200 |
| 2014/06/05 | 1,790 | 1,790 | 1,761 | 1,774 | +1 | +0.1% | 60,200 |
| 2014/06/04 | 1,800 | 1,800 | 1,762 | 1,773 | -27 | -1.5% | 83,800 |
| 2014/06/03 | 1,801 | 1,841 | 1,785 | 1,800 | -1 | -0.1% | 166,900 |
| 2014/06/02 | 1,779 | 1,808 | 1,771 | 1,801 | +52 | +3% | 199,200 |
| 2014/05/30 | 1,735 | 1,759 | 1,721 | 1,749 | +23 | +1.3% | 125,700 |
| 2014/05/29 | 1,726 | 1,741 | 1,710 | 1,726 | +12 | +0.7% | 69,600 |
| 2014/05/28 | 1,700 | 1,727 | 1,696 | 1,714 | +6 | +0.4% | 69,300 |
| 2014/05/27 | 1,735 | 1,740 | 1,706 | 1,708 | -8 | -0.5% | 93,900 |
| 2014/05/26 | 1,695 | 1,716 | 1,688 | 1,716 | +35 | +2.1% | 134,300 |
| 2014/05/23 | 1,664 | 1,696 | 1,654 | 1,681 | +19 | +1.1% | 91,400 |
| 2014/05/22 | 1,654 | 1,665 | 1,634 | 1,662 | +40 | +2.5% | 61,000 |
| 2014/05/21 | 1,623 | 1,650 | 1,617 | 1,622 | +4 | +0.2% | 45,600 |
| 2014/05/20 | 1,626 | 1,642 | 1,615 | 1,618 | -13 | -0.8% | 59,400 |
| 2014/05/19 | 1,638 | 1,650 | 1,630 | 1,631 | -7 | -0.4% | 110,000 |
| 2014/05/16 | 1,633 | 1,645 | 1,624 | 1,638 | -25 | -1.5% | 61,100 |
| 2014/05/15 | 1,676 | 1,676 | 1,635 | 1,663 | -11 | -0.7% | 74,100 |
| 2014/05/14 | 1,633 | 1,686 | 1,627 | 1,674 | +32 | +1.9% | 123,400 |
| 2014/05/13 | 1,675 | 1,682 | 1,634 | 1,642 | -1 | -0.1% | 84,500 |
| 2014/05/12 | 1,654 | 1,686 | 1,635 | 1,643 | +29 | +1.8% | 138,600 |
| 2014/05/09 | 1,609 | 1,637 | 1,601 | 1,614 | -10 | -0.6% | 94,500 |
| 2014/05/08 | 1,615 | 1,637 | 1,596 | 1,624 | +9 | +0.6% | 64,000 |
| 2014/05/07 | 1,603 | 1,630 | 1,594 | 1,615 | -20 | -1.2% | 72,200 |
| 2014/05/02 | 1,659 | 1,659 | 1,628 | 1,635 | -36 | -2.2% | 66,000 |
| 2014/05/01 | 1,629 | 1,672 | 1,621 | 1,671 | +73 | +4.6% | 109,800 |
| 2014/04/30 | 1,641 | 1,642 | 1,583 | 1,598 | -46 | -2.8% | 116,100 |
| 2014/04/28 | 1,612 | 1,660 | 1,612 | 1,644 | +11 | +0.7% | 105,000 |
| 2014/04/25 | 1,610 | 1,637 | 1,607 | 1,633 | +20 | +1.2% | 67,700 |
| 2014/04/24 | 1,645 | 1,652 | 1,603 | 1,613 | -32 | -1.9% | 65,100 |
| 2014/04/23 | 1,632 | 1,651 | 1,599 | 1,645 | +21 | +1.3% | 110,300 |
| 2014/04/22 | 1,720 | 1,720 | 1,622 | 1,624 | -75 | -4.4% | 87,800 |
| 2014/04/21 | 1,750 | 1,750 | 1,682 | 1,699 | -26 | -1.5% | 76,500 |
| 2014/04/18 | 1,750 | 1,752 | 1,716 | 1,725 | +14 | +0.8% | 84,000 |
| 2014/04/17 | 1,674 | 1,725 | 1,669 | 1,711 | +43 | +2.6% | 134,600 |
| 2014/04/16 | 1,652 | 1,677 | 1,647 | 1,668 | +32 | +2% | 65,200 |
| 2014/04/15 | 1,645 | 1,680 | 1,610 | 1,636 | +18 | +1.1% | 98,000 |
| 2014/04/14 | 1,600 | 1,641 | 1,587 | 1,618 | +11 | +0.7% | 65,400 |
| 2014/04/11 | 1,624 | 1,630 | 1,587 | 1,607 | -57 | -3.4% | 211,800 |
| 2014/04/10 | 1,714 | 1,739 | 1,661 | 1,664 | -35 | -2.1% | 128,900 |
| 2014/04/09 | 1,732 | 1,745 | 1,695 | 1,699 | -73 | -4.1% | 150,800 |
| 2014/04/08 | 1,810 | 1,827 | 1,771 | 1,772 | -60 | -3.3% | 52,900 |
2551～
2600
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
