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 |
|---|---|---|---|---|---|---|---|
| 2013/05/10 | 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 |
| 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 |
3001～
3050
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
