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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,633 | 1,652 | 1,611 | 1,652 | ±0 | ±0% | 2,700 |
| 2013/03/28 | 1,739 | 1,739 | 1,650 | 1,652 | -87 | -5% | 1,700 |
| 2013/03/27 | 1,660 | 1,739 | 1,648 | 1,739 | +99 | +6% | 1,800 |
| 2013/03/26 | 1,607 | 1,640 | 1,575 | 1,640 | +63 | +4% | 3,700 |
| 2013/03/25 | 1,645 | 1,645 | 1,574 | 1,577 | -68 | -4.1% | 4,300 |
| 2013/03/22 | 1,645 | 1,645 | 1,645 | 1,645 | +16 | +1% | 400 |
| 2013/03/21 | 1,601 | 1,645 | 1,601 | 1,629 | +9 | +0.6% | 3,000 |
| 2013/03/19 | 1,616 | 1,620 | 1,616 | 1,620 | +29 | +1.8% | 1,600 |
| 2013/03/18 | 1,561 | 1,591 | 1,561 | 1,591 | +9 | +0.6% | 900 |
| 2013/03/15 | 1,590 | 1,600 | 1,580 | 1,582 | +44 | +2.9% | 1,600 |
| 2013/03/14 | 1,500 | 1,538 | 1,500 | 1,538 | +44 | +2.9% | 2,100 |
| 2013/03/13 | 1,508 | 1,508 | 1,494 | 1,494 | -8 | -0.5% | 1,200 |
| 2013/03/12 | 1,550 | 1,560 | 1,502 | 1,502 | -9 | -0.6% | 2,400 |
| 2013/03/11 | 1,540 | 1,559 | 1,510 | 1,511 | +4 | +0.3% | 2,300 |
| 2013/03/08 | 1,523 | 1,523 | 1,507 | 1,507 | -45 | -2.9% | 26,100 |
| 2013/03/07 | 1,552 | 1,552 | 1,552 | 1,552 | +14 | +0.9% | 400 |
| 2013/03/06 | 1,520 | 1,538 | 1,520 | 1,538 | +21 | +1.4% | 700 |
| 2013/03/05 | 1,517 | 1,517 | 1,517 | 1,517 | -37 | -2.4% | 300 |
| 2013/03/04 | 1,550 | 1,560 | 1,550 | 1,554 | +14 | +0.9% | 700 |
| 2013/03/01 | 1,526 | 1,560 | 1,526 | 1,540 | -11 | -0.7% | 800 |
| 2013/02/28 | 1,511 | 1,551 | 1,511 | 1,551 | +40 | +2.6% | 1,200 |
| 2013/02/27 | 1,496 | 1,511 | 1,496 | 1,511 | +8 | +0.5% | 600 |
| 2013/02/26 | 1,503 | 1,503 | 1,503 | 1,503 | -9 | -0.6% | 500 |
| 2013/02/25 | 1,550 | 1,550 | 1,512 | 1,512 | -5 | -0.3% | 2,300 |
| 2013/02/22 | 1,548 | 1,548 | 1,517 | 1,517 | -21 | -1.4% | 2,000 |
| 2013/02/21 | 1,540 | 1,580 | 1,538 | 1,538 | -2 | -0.1% | 3,300 |
| 2013/02/20 | 1,569 | 1,640 | 1,540 | 1,540 | ±0 | ±0% | 1,800 |
| 2013/02/19 | 1,490 | 1,540 | 1,490 | 1,540 | +54 | +3.6% | 1,800 |
| 2013/02/18 | 1,459 | 1,486 | 1,450 | 1,486 | +100 | +7.2% | 1,200 |
| 2013/02/15 | 1,371 | 1,386 | 1,371 | 1,386 | +15 | +1.1% | 1,300 |
| 2013/02/14 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 700 |
| 2013/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | -13 | -0.9% | 700 |
| 2013/02/12 | 1,376 | 1,400 | 1,376 | 1,383 | +68 | +5.2% | 1,100 |
| 2013/02/08 | 1,385 | 1,385 | 1,294 | 1,315 | -104 | -7.3% | 3,000 |
| 2013/02/07 | 1,419 | 1,419 | 1,419 | 1,419 | +30 | +2.2% | 400 |
| 2013/02/06 | 1,357 | 1,400 | 1,357 | 1,389 | +44 | +3.3% | 1,700 |
| 2013/02/05 | 1,352 | 1,354 | 1,345 | 1,345 | -7 | -0.5% | 1,100 |
| 2013/02/04 | 1,352 | 1,352 | 1,352 | 1,352 | +12 | +0.9% | 400 |
| 2013/02/01 | 1,350 | 1,350 | 1,340 | 1,340 | -25 | -1.8% | 700 |
| 2013/01/31 | 1,351 | 1,416 | 1,351 | 1,365 | +5 | +0.4% | 1,700 |
| 2013/01/30 | 1,350 | 1,360 | 1,350 | 1,360 | +6 | +0.4% | 1,200 |
| 2013/01/29 | 1,365 | 1,365 | 1,354 | 1,354 | +13 | +1% | 500 |
| 2013/01/28 | 1,340 | 1,341 | 1,340 | 1,341 | -29 | -2.1% | 1,300 |
| 2013/01/25 | 1,408 | 1,408 | 1,370 | 1,370 | -20 | -1.4% | 1,100 |
| 2013/01/24 | 1,360 | 1,390 | 1,360 | 1,390 | +11 | +0.8% | 600 |
| 2013/01/23 | 1,400 | 1,400 | 1,375 | 1,379 | -13 | -0.9% | 700 |
| 2013/01/22 | 1,424 | 1,424 | 1,392 | 1,392 | -2 | -0.1% | 500 |
| 2013/01/21 | 1,360 | 1,410 | 1,360 | 1,394 | +53 | +4% | 1,100 |
| 2013/01/18 | 1,347 | 1,352 | 1,340 | 1,341 | +21 | +1.6% | 1,600 |
| 2013/01/17 | 1,300 | 1,360 | 1,300 | 1,320 | -65 | -4.7% | 3,900 |
2851～
2900
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
