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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 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 |
| 2014/04/07 | 1,824 | 1,847 | 1,778 | 1,832 | -21 | -1.1% | 43,600 |
| 2014/04/04 | 1,887 | 1,910 | 1,844 | 1,853 | -34 | -1.8% | 136,200 |
| 2014/04/03 | 1,861 | 1,890 | 1,844 | 1,887 | +26 | +1.4% | 186,900 |
| 2014/04/02 | 1,838 | 1,874 | 1,836 | 1,861 | +41 | +2.3% | 241,700 |
| 2014/04/01 | 1,785 | 1,847 | 1,773 | 1,820 | +53 | +3% | 159,800 |
| 2014/03/31 | 1,729 | 1,782 | 1,729 | 1,767 | +18 | +1% | 113,100 |
| 2014/03/28 | 1,744 | 1,766 | 1,724 | 1,749 | -25 | -1.4% | 97,100 |
| 2014/03/27 | 1,734 | 1,797 | 1,734 | 1,774 | ±0 | ±0% | 128,500 |
| 2014/03/26 | 1,789 | 1,789 | 1,737 | 1,774 | +20 | +1.1% | 147,900 |
| 2014/03/25 | 1,781 | 1,810 | 1,751 | 1,754 | -22 | -1.2% | 137,500 |
| 2014/03/24 | 1,709 | 1,819 | 1,705 | 1,776 | +105 | +6.3% | 226,000 |
| 2014/03/20 | 1,700 | 1,700 | 1,662 | 1,671 | -15 | -0.9% | 67,800 |
| 2014/03/19 | 1,660 | 1,702 | 1,654 | 1,686 | +24 | +1.4% | 83,000 |
| 2014/03/18 | 1,680 | 1,699 | 1,649 | 1,662 | +15 | +0.9% | 66,200 |
| 2014/03/17 | 1,681 | 1,693 | 1,640 | 1,647 | -48 | -2.8% | 60,800 |
| 2014/03/14 | 1,728 | 1,743 | 1,685 | 1,695 | -16 | -0.9% | 239,900 |
| 2014/03/13 | 1,725 | 1,740 | 1,703 | 1,711 | +3 | +0.2% | 94,500 |
| 2014/03/12 | 1,702 | 1,721 | 1,692 | 1,708 | -21 | -1.2% | 121,800 |
| 2014/03/11 | 1,749 | 1,760 | 1,722 | 1,729 | -7 | -0.4% | 106,800 |
| 2014/03/10 | 1,790 | 1,798 | 1,728 | 1,736 | -66 | -3.7% | 148,900 |
| 2014/03/07 | 1,790 | 1,810 | 1,785 | 1,802 | +6 | +0.3% | 148,900 |
| 2014/03/06 | 1,805 | 1,809 | 1,783 | 1,796 | -14 | -0.8% | 92,000 |
| 2014/03/05 | 1,780 | 1,840 | 1,771 | 1,810 | +49 | +2.8% | 207,400 |
2751～
2800
件表示中 / 3763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 | 312,500円 | +7.8% | +5.7% | 4.00% | 10.74倍 | 1.49倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ニチコン | 128,100円 | +2.4% | -6.8% | 2.81% | 14.34倍 | 0.78倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ＯＢＡＲＡ－Ｇ | 423,500円 | +7.6% | -3.1% | 3.54% | 10.16倍 | 0.91倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日置電 | 606,000円 | +5.5% | -5.0% | 3.30% | 14.05倍 | 2.02倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 120,700円 | +1.1% | +0.1% | 3.56% | 10.04倍 | 0.73倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
