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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 1,742 | 1,770 | 1,734 | 1,761 | +25 | +1.4% | 105,000 |
| 2014/03/03 | 1,753 | 1,768 | 1,729 | 1,736 | -43 | -2.4% | 154,100 |
| 2014/02/28 | 1,705 | 1,789 | 1,702 | 1,779 | +60 | +3.5% | 277,800 |
| 2014/02/27 | 1,696 | 1,725 | 1,691 | 1,719 | +39 | +2.3% | 89,500 |
| 2014/02/26 | 1,704 | 1,705 | 1,671 | 1,680 | -25 | -1.5% | 66,500 |
| 2014/02/25 | 1,700 | 1,718 | 1,695 | 1,705 | +13 | +0.8% | 75,900 |
| 2014/02/24 | 1,707 | 1,727 | 1,672 | 1,692 | -13 | -0.8% | 119,200 |
| 2014/02/21 | 1,689 | 1,729 | 1,682 | 1,705 | +30 | +1.8% | 113,500 |
| 2014/02/20 | 1,745 | 1,745 | 1,670 | 1,675 | -61 | -3.5% | 158,600 |
| 2014/02/19 | 1,711 | 1,750 | 1,699 | 1,736 | +7 | +0.4% | 117,500 |
| 2014/02/18 | 1,672 | 1,730 | 1,670 | 1,729 | +68 | +4.1% | 183,900 |
| 2014/02/17 | 1,626 | 1,664 | 1,616 | 1,661 | +51 | +3.2% | 129,000 |
| 2014/02/14 | 1,709 | 1,710 | 1,603 | 1,610 | -92 | -5.4% | 279,200 |
| 2014/02/13 | 1,652 | 1,750 | 1,652 | 1,702 | +71 | +4.4% | 454,300 |
| 2014/02/12 | 1,623 | 1,666 | 1,610 | 1,631 | +45 | +2.8% | 328,800 |
| 2014/02/10 | 1,580 | 1,629 | 1,569 | 1,586 | +81 | +5.4% | 207,600 |
| 2014/02/07 | 1,490 | 1,521 | 1,490 | 1,505 | +53 | +3.7% | 107,900 |
| 2014/02/06 | 1,445 | 1,473 | 1,438 | 1,452 | +30 | +2.1% | 62,300 |
| 2014/02/05 | 1,429 | 1,451 | 1,403 | 1,422 | +9 | +0.6% | 107,900 |
| 2014/02/04 | 1,420 | 1,437 | 1,403 | 1,413 | -97 | -6.4% | 114,500 |
| 2014/02/03 | 1,554 | 1,554 | 1,505 | 1,510 | -71 | -4.5% | 88,200 |
| 2014/01/31 | 1,585 | 1,611 | 1,555 | 1,581 | -2 | -0.1% | 131,300 |
| 2014/01/30 | 1,612 | 1,615 | 1,574 | 1,583 | -45 | -2.8% | 89,000 |
| 2014/01/29 | 1,600 | 1,631 | 1,596 | 1,628 | +42 | +2.6% | 52,900 |
| 2014/01/28 | 1,582 | 1,602 | 1,580 | 1,586 | +16 | +1% | 86,300 |
| 2014/01/27 | 1,569 | 1,583 | 1,565 | 1,570 | -47 | -2.9% | 84,400 |
| 2014/01/24 | 1,630 | 1,630 | 1,612 | 1,617 | -23 | -1.4% | 112,000 |
| 2014/01/23 | 1,680 | 1,684 | 1,635 | 1,640 | -46 | -2.7% | 91,900 |
| 2014/01/22 | 1,680 | 1,690 | 1,680 | 1,686 | +15 | +0.9% | 103,600 |
| 2014/01/21 | 1,671 | 1,694 | 1,640 | 1,671 | ±0 | ±0% | 94,300 |
| 2014/01/20 | 1,665 | 1,681 | 1,661 | 1,671 | ±0 | ±0% | 42,600 |
| 2014/01/17 | 1,632 | 1,679 | 1,631 | 1,671 | +34 | +2.1% | 83,000 |
| 2014/01/16 | 1,678 | 1,685 | 1,637 | 1,637 | -32 | -1.9% | 105,600 |
| 2014/01/15 | 1,662 | 1,669 | 1,650 | 1,669 | +9 | +0.5% | 75,800 |
| 2014/01/14 | 1,647 | 1,669 | 1,640 | 1,660 | -30 | -1.8% | 100,100 |
| 2014/01/10 | 1,681 | 1,692 | 1,670 | 1,690 | -5 | -0.3% | 105,200 |
| 2014/01/09 | 1,679 | 1,700 | 1,676 | 1,695 | +19 | +1.1% | 90,000 |
| 2014/01/08 | 1,657 | 1,678 | 1,657 | 1,676 | +11 | +0.7% | 69,800 |
| 2014/01/07 | 1,689 | 1,689 | 1,654 | 1,665 | -18 | -1.1% | 121,000 |
| 2014/01/06 | 1,651 | 1,685 | 1,640 | 1,683 | +39 | +2.4% | 217,300 |
| 2013/12/30 | 1,648 | 1,652 | 1,630 | 1,644 | +5 | +0.3% | 120,100 |
| 2013/12/27 | 1,620 | 1,640 | 1,603 | 1,639 | +39 | +2.4% | 208,200 |
| 2013/12/26 | 1,599 | 1,606 | 1,583 | 1,600 | -10 | -0.6% | 105,700 |
| 2013/12/25 | 1,598 | 1,627 | 1,582 | 1,610 | +24 | +1.5% | 292,300 |
| 2013/12/24 | 1,580 | 1,595 | 1,573 | 1,586 | +26 | +1.7% | 196,900 |
| 2013/12/20 | 1,549 | 1,565 | 1,547 | 1,560 | +15 | +1% | 113,700 |
| 2013/12/19 | 1,544 | 1,549 | 1,537 | 1,545 | +8 | +0.5% | 75,900 |
| 2013/12/18 | 1,525 | 1,545 | 1,525 | 1,537 | +10 | +0.7% | 92,400 |
| 2013/12/17 | 1,520 | 1,555 | 1,510 | 1,527 | +35 | +2.3% | 134,200 |
| 2013/12/16 | 1,520 | 1,531 | 1,491 | 1,492 | -27 | -1.8% | 47,300 |
2801～
2850
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
