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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,355 | 1,385 | 1,355 | 1,385 | +21 | +1.5% | 600 |
| 2013/01/15 | 1,380 | 1,380 | 1,364 | 1,364 | -14 | -1% | 800 |
| 2013/01/11 | 1,379 | 1,379 | 1,378 | 1,378 | +10 | +0.7% | 800 |
| 2013/01/10 | 1,370 | 1,400 | 1,367 | 1,368 | -76 | -5.3% | 2,700 |
| 2013/01/09 | 1,444 | 1,444 | 1,444 | 1,444 | ±0 | ±0% | 100 |
| 2013/01/08 | 1,400 | 1,444 | 1,400 | 1,444 | +79 | +5.8% | 900 |
| 2013/01/07 | 1,351 | 1,381 | 1,351 | 1,365 | +39 | +2.9% | 1,200 |
| 2013/01/04 | 1,348 | 1,348 | 1,326 | 1,326 | +8 | +0.6% | 3,700 |
| 2012/12/28 | 1,300 | 1,318 | 1,300 | 1,318 | +24 | +1.9% | 1,500 |
| 2012/12/27 | 1,295 | 1,295 | 1,256 | 1,294 | +16 | +1.3% | 4,400 |
| 2012/12/26 | 1,272 | 1,278 | 1,272 | 1,278 | +8 | +0.6% | 1,300 |
| 2012/12/25 | 1,271 | 1,290 | 1,270 | 1,270 | +2 | +0.2% | 1,800 |
| 2012/12/21 | 1,268 | 1,268 | 1,268 | 1,268 | +81 | +6.8% | 1,800 |
| 2012/12/20 | 1,170 | 1,199 | 1,169 | 1,187 | +22 | +1.9% | 1,200 |
| 2012/12/19 | 1,170 | 1,170 | 1,165 | 1,165 | -15 | -1.3% | 1,200 |
| 2012/12/18 | 1,168 | 1,180 | 1,168 | 1,180 | -18 | -1.5% | 1,200 |
| 2012/12/17 | 1,209 | 1,209 | 1,198 | 1,198 | -25 | -2% | 700 |
| 2012/12/14 | 1,235 | 1,250 | 1,221 | 1,223 | -11 | -0.9% | 14,000 |
| 2012/12/13 | 1,240 | 1,240 | 1,230 | 1,234 | +24 | +2% | 2,100 |
| 2012/12/12 | 1,211 | 1,212 | 1,210 | 1,210 | -1 | -0.1% | 1,100 |
| 2012/12/11 | 1,211 | 1,211 | 1,211 | 1,211 | -13 | -1.1% | 400 |
| 2012/12/10 | 1,214 | 1,224 | 1,214 | 1,224 | -20 | -1.6% | 600 |
| 2012/12/07 | 1,244 | 1,244 | 1,244 | 1,244 | -11 | -0.9% | 200 |
| 2012/12/06 | 1,258 | 1,280 | 1,255 | 1,255 | - | - | 1,600 |
| 2012/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/04 | 1,271 | 1,304 | 1,271 | 1,278 | -14 | -1.1% | 700 |
| 2012/12/03 | 1,260 | 1,292 | 1,260 | 1,292 | +44 | +3.5% | 1,700 |
| 2012/11/30 | 1,285 | 1,285 | 1,241 | 1,248 | -16 | -1.3% | 2,100 |
| 2012/11/29 | 1,262 | 1,330 | 1,249 | 1,264 | +104 | +9% | 2,400 |
| 2012/11/28 | 1,245 | 1,245 | 1,160 | 1,160 | -85 | -6.8% | 600 |
| 2012/11/27 | 1,241 | 1,254 | 1,224 | 1,245 | +4 | +0.3% | 2,500 |
| 2012/11/26 | 1,190 | 1,241 | 1,190 | 1,241 | +81 | +7% | 2,800 |
| 2012/11/22 | 1,120 | 1,170 | 1,120 | 1,160 | +56 | +5.1% | 1,600 |
| 2012/11/21 | 1,100 | 1,104 | 1,100 | 1,104 | -5 | -0.5% | 700 |
| 2012/11/20 | 1,124 | 1,124 | 1,096 | 1,109 | +15 | +1.4% | 1,200 |
| 2012/11/19 | 1,111 | 1,111 | 1,077 | 1,094 | -16 | -1.4% | 1,300 |
| 2012/11/16 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 1,300 |
| 2012/11/15 | 1,107 | 1,107 | 1,088 | 1,100 | +6 | +0.5% | 800 |
| 2012/11/14 | 1,071 | 1,132 | 1,071 | 1,094 | +58 | +5.6% | 2,400 |
| 2012/11/13 | 1,052 | 1,052 | 1,022 | 1,036 | +14 | +1.4% | 1,800 |
| 2012/11/12 | 1,019 | 1,022 | 1,018 | 1,022 | -7 | -0.7% | 1,100 |
| 2012/11/09 | 1,041 | 1,050 | 1,029 | 1,029 | -21 | -2% | 400 |
| 2012/11/08 | 1,016 | 1,050 | 1,016 | 1,050 | +9 | +0.9% | 600 |
| 2012/11/07 | 1,075 | 1,075 | 1,041 | 1,041 | -4 | -0.4% | 1,000 |
| 2012/11/06 | 1,055 | 1,055 | 1,045 | 1,045 | -29 | -2.7% | 300 |
| 2012/11/05 | 1,061 | 1,074 | 1,061 | 1,074 | -17 | -1.6% | 400 |
| 2012/11/02 | 1,088 | 1,095 | 1,088 | 1,091 | +9 | +0.8% | 2,200 |
| 2012/11/01 | 1,080 | 1,082 | 1,070 | 1,082 | +12 | +1.1% | 600 |
| 2012/10/31 | 1,075 | 1,080 | 1,070 | 1,070 | -11 | -1% | 700 |
| 2012/10/30 | 1,049 | 1,084 | 1,049 | 1,081 | +50 | +4.8% | 1,800 |
2901～
2950
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
