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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,400 | 1,400 | 1,354 | 1,400 | ±0 | ±0% | 1,300 |
| 2013/06/11 | 1,408 | 1,408 | 1,400 | 1,400 | -8 | -0.6% | 2,800 |
| 2013/06/10 | 1,395 | 1,425 | 1,395 | 1,408 | +13 | +0.9% | 1,300 |
| 2013/06/07 | 1,346 | 1,404 | 1,306 | 1,395 | -41 | -2.9% | 1,700 |
| 2013/06/06 | 1,445 | 1,476 | 1,405 | 1,436 | -53 | -3.6% | 1,500 |
| 2013/06/05 | 1,501 | 1,501 | 1,489 | 1,489 | -24 | -1.6% | 1,400 |
| 2013/06/04 | 1,531 | 1,535 | 1,490 | 1,513 | -30 | -1.9% | 2,900 |
| 2013/06/03 | 1,608 | 1,608 | 1,543 | 1,543 | -65 | -4% | 2,800 |
| 2013/05/31 | 1,608 | 1,608 | 1,608 | 1,608 | +6 | +0.4% | 900 |
| 2013/05/30 | 1,620 | 1,640 | 1,602 | 1,602 | -43 | -2.6% | 3,900 |
| 2013/05/29 | 1,652 | 1,653 | 1,645 | 1,645 | -6 | -0.4% | 2,100 |
| 2013/05/28 | 1,617 | 1,676 | 1,595 | 1,651 | +24 | +1.5% | 3,200 |
| 2013/05/27 | 1,600 | 1,627 | 1,590 | 1,627 | -3 | -0.2% | 3,000 |
| 2013/05/24 | 1,650 | 1,680 | 1,600 | 1,630 | -100 | -5.8% | 5,700 |
| 2013/05/23 | 1,820 | 1,820 | 1,730 | 1,730 | -103 | -5.6% | 400 |
| 2013/05/22 | 1,842 | 1,842 | 1,833 | 1,833 | -1 | -0.1% | 1,100 |
| 2013/05/21 | 1,887 | 1,887 | 1,834 | 1,834 | -48 | -2.6% | 1,000 |
| 2013/05/20 | 1,813 | 1,900 | 1,808 | 1,882 | +109 | +6.1% | 2,600 |
| 2013/05/17 | 1,780 | 1,780 | 1,740 | 1,773 | +31 | +1.8% | 1,600 |
| 2013/05/16 | 1,740 | 1,746 | 1,700 | 1,742 | -5 | -0.3% | 1,600 |
| 2013/05/15 | 1,760 | 1,790 | 1,730 | 1,747 | -53 | -2.9% | 2,100 |
| 2013/05/14 | 1,812 | 1,892 | 1,775 | 1,800 | +90 | +5.3% | 2,100 |
| 2013/05/13 | 1,788 | 1,788 | 1,710 | 1,710 | -74 | -4.1% | 2,200 |
| 2013/05/10 | 1,785 | 1,800 | 1,780 | 1,784 | -6 | -0.3% | 3,300 |
| 2013/05/09 | 1,746 | 1,790 | 1,744 | 1,790 | +56 | +3.2% | 800 |
| 2013/05/08 | 1,750 | 1,750 | 1,734 | 1,734 | +2 | +0.1% | 1,800 |
| 2013/05/07 | 1,721 | 1,732 | 1,721 | 1,732 | +17 | +1% | 900 |
| 2013/05/02 | 1,666 | 1,720 | 1,666 | 1,715 | +31 | +1.8% | 1,100 |
| 2013/05/01 | 1,666 | 1,698 | 1,666 | 1,684 | -17 | -1% | 1,000 |
| 2013/04/30 | 1,688 | 1,728 | 1,688 | 1,701 | +53 | +3.2% | 1,400 |
| 2013/04/26 | 1,690 | 1,693 | 1,630 | 1,648 | -37 | -2.2% | 3,200 |
| 2013/04/25 | 1,656 | 1,695 | 1,656 | 1,685 | +34 | +2.1% | 2,300 |
| 2013/04/24 | 1,680 | 1,680 | 1,621 | 1,651 | ±0 | ±0% | 1,300 |
| 2013/04/23 | 1,591 | 1,660 | 1,591 | 1,651 | +79 | +5% | 4,800 |
| 2013/04/22 | 1,575 | 1,590 | 1,572 | 1,572 | +20 | +1.3% | 4,900 |
| 2013/04/19 | 1,558 | 1,589 | 1,550 | 1,552 | -2 | -0.1% | 3,000 |
| 2013/04/18 | 1,596 | 1,596 | 1,554 | 1,554 | -2 | -0.1% | 5,200 |
| 2013/04/17 | 1,548 | 1,563 | 1,543 | 1,556 | +31 | +2% | 1,500 |
| 2013/04/16 | 1,501 | 1,535 | 1,500 | 1,525 | -14 | -0.9% | 3,700 |
| 2013/04/15 | 1,560 | 1,567 | 1,539 | 1,539 | -21 | -1.3% | 1,200 |
| 2013/04/12 | 1,563 | 1,600 | 1,535 | 1,560 | -7 | -0.4% | 5,100 |
| 2013/04/11 | 1,558 | 1,567 | 1,556 | 1,567 | +7 | +0.4% | 2,100 |
| 2013/04/10 | 1,520 | 1,560 | 1,475 | 1,560 | +63 | +4.2% | 4,700 |
| 2013/04/09 | 1,579 | 1,579 | 1,495 | 1,497 | -64 | -4.1% | 9,500 |
| 2013/04/08 | 1,575 | 1,629 | 1,551 | 1,561 | +1 | +0.1% | 6,600 |
| 2013/04/05 | 1,637 | 1,637 | 1,552 | 1,560 | +3 | +0.2% | 4,200 |
| 2013/04/04 | 1,517 | 1,557 | 1,501 | 1,557 | +53 | +3.5% | 4,200 |
| 2013/04/03 | 1,537 | 1,537 | 1,504 | 1,504 | -73 | -4.6% | 2,500 |
| 2013/04/02 | 1,567 | 1,594 | 1,527 | 1,577 | +10 | +0.6% | 1,700 |
| 2013/04/01 | 1,669 | 1,669 | 1,567 | 1,567 | -85 | -5.1% | 1,900 |
2801～
2850
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
