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 |
|---|---|---|---|---|---|---|---|
| 2013/10/02 | 1,443 | 1,497 | 1,443 | 1,468 | +26 | +1.8% | 393,000 |
| 2013/10/01 | 1,417 | 1,458 | 1,417 | 1,442 | +27 | +1.9% | 208,400 |
| 2013/09/30 | 1,399 | 1,429 | 1,390 | 1,415 | +2 | +0.1% | 135,600 |
| 2013/09/27 | 1,396 | 1,423 | 1,396 | 1,413 | +6 | +0.4% | 84,400 |
| 2013/09/26 | 1,393 | 1,414 | 1,378 | 1,407 | -6 | -0.4% | 94,900 |
| 2013/09/25 | 1,400 | 1,427 | 1,390 | 1,413 | +8 | +0.6% | 183,400 |
| 2013/09/24 | 1,396 | 1,410 | 1,386 | 1,405 | +13 | +0.9% | 166,600 |
| 2013/09/20 | 1,370 | 1,396 | 1,364 | 1,392 | +20 | +1.5% | 172,900 |
| 2013/09/19 | 1,357 | 1,380 | 1,342 | 1,372 | +35 | +2.6% | 140,600 |
| 2013/09/18 | 1,332 | 1,356 | 1,328 | 1,337 | +5 | +0.4% | 173,600 |
| 2013/09/17 | 1,329 | 1,344 | 1,326 | 1,332 | +10 | +0.8% | 123,300 |
| 2013/09/13 | 1,288 | 1,328 | 1,285 | 1,322 | +35 | +2.7% | 179,900 |
| 2013/09/12 | 1,282 | 1,289 | 1,266 | 1,287 | +20 | +1.6% | 86,800 |
| 2013/09/11 | 1,290 | 1,290 | 1,260 | 1,267 | +1 | +0.1% | 66,200 |
| 2013/09/10 | 1,248 | 1,281 | 1,236 | 1,266 | +27 | +2.2% | 118,100 |
| 2013/09/09 | 1,261 | 1,268 | 1,234 | 1,239 | -9 | -0.7% | 64,900 |
| 2013/09/06 | 1,236 | 1,260 | 1,230 | 1,248 | +12 | +1% | 89,700 |
| 2013/09/05 | 1,246 | 1,249 | 1,230 | 1,236 | -9 | -0.7% | 57,100 |
| 2013/09/04 | 1,246 | 1,250 | 1,225 | 1,245 | -13 | -1% | 52,200 |
| 2013/09/03 | 1,235 | 1,294 | 1,234 | 1,258 | +58 | +4.8% | 198,200 |
| 2013/09/02 | 1,203 | 1,218 | 1,198 | 1,200 | -6 | -0.5% | 53,700 |
| 2013/08/30 | 1,204 | 1,222 | 1,202 | 1,206 | +2 | +0.2% | 74,900 |
| 2013/08/29 | 1,184 | 1,225 | 1,176 | 1,204 | +8 | +0.7% | 75,000 |
| 2013/08/28 | 1,206 | 1,235 | 1,172 | 1,196 | -24 | -2% | 115,900 |
| 2013/08/27 | 1,231 | 1,236 | 1,216 | 1,220 | -19 | -1.5% | 46,100 |
| 2013/08/26 | 1,250 | 1,255 | 1,225 | 1,239 | -3 | -0.2% | 61,200 |
| 2013/08/23 | 1,237 | 1,247 | 1,225 | 1,242 | +24 | +2% | 79,200 |
| 2013/08/22 | 1,209 | 1,226 | 1,207 | 1,218 | +2 | +0.2% | 68,500 |
| 2013/08/21 | 1,216 | 1,231 | 1,206 | 1,216 | -4 | -0.3% | 77,900 |
| 2013/08/20 | 1,225 | 1,232 | 1,214 | 1,220 | -8 | -0.7% | 140,500 |
| 2013/08/19 | 1,240 | 1,241 | 1,223 | 1,228 | -17 | -1.4% | 89,700 |
| 2013/08/16 | 1,251 | 1,254 | 1,240 | 1,245 | -13 | -1% | 100,900 |
| 2013/08/15 | 1,262 | 1,270 | 1,257 | 1,258 | -23 | -1.8% | 46,900 |
| 2013/08/14 | 1,293 | 1,293 | 1,260 | 1,281 | +4 | +0.3% | 80,700 |
| 2013/08/13 | 1,285 | 1,289 | 1,251 | 1,277 | -22 | -1.7% | 83,400 |
| 2013/08/12 | 1,297 | 1,304 | 1,270 | 1,299 | +1 | +0.1% | 42,500 |
| 2013/08/09 | 1,291 | 1,324 | 1,288 | 1,298 | +11 | +0.9% | 73,900 |
| 2013/08/08 | 1,311 | 1,324 | 1,283 | 1,287 | -36 | -2.7% | 57,400 |
| 2013/08/07 | 1,324 | 1,341 | 1,307 | 1,323 | -6 | -0.5% | 91,600 |
| 2013/08/06 | 1,350 | 1,350 | 1,284 | 1,329 | -25 | -1.8% | 173,200 |
| 2013/08/05 | 1,260 | 1,356 | 1,260 | 1,354 | +84 | +6.6% | 157,900 |
| 2013/08/02 | 1,298 | 1,298 | 1,259 | 1,270 | -6 | -0.5% | 103,900 |
| 2013/08/01 | 1,245 | 1,276 | 1,245 | 1,276 | +31 | +2.5% | 55,100 |
| 2013/07/31 | 1,242 | 1,256 | 1,232 | 1,245 | -6 | -0.5% | 88,900 |
| 2013/07/30 | 1,240 | 1,270 | 1,240 | 1,251 | -8 | -0.6% | 170,800 |
| 2013/07/29 | 1,290 | 1,297 | 1,251 | 1,259 | -44 | -3.4% | 89,600 |
| 2013/07/26 | 1,331 | 1,331 | 1,288 | 1,303 | -38 | -2.8% | 113,300 |
| 2013/07/25 | 1,361 | 1,361 | 1,340 | 1,341 | -11 | -0.8% | 37,900 |
| 2013/07/24 | 1,334 | 1,353 | 1,330 | 1,352 | +18 | +1.3% | 49,000 |
| 2013/07/23 | 1,325 | 1,349 | 1,325 | 1,334 | +7 | +0.5% | 47,600 |
2901～
2950
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
