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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,267 | 1,267 | 1,267 | 1,267 | +63 | +5.2% | 900 |
| 2012/06/05 | 1,221 | 1,221 | 1,204 | 1,204 | -17 | -1.4% | 200 |
| 2012/06/04 | 1,221 | 1,221 | 1,221 | 1,221 | -37 | -2.9% | 600 |
| 2012/06/01 | 1,182 | 1,258 | 1,182 | 1,258 | +46 | +3.8% | 1,200 |
| 2012/05/31 | 1,135 | 1,224 | 1,135 | 1,212 | +47 | +4% | 500 |
| 2012/05/30 | 1,154 | 1,165 | 1,149 | 1,165 | +7 | +0.6% | 800 |
| 2012/05/29 | 1,138 | 1,158 | 1,138 | 1,158 | -10 | -0.9% | 1,300 |
| 2012/05/28 | 1,168 | 1,168 | 1,168 | 1,168 | -21 | -1.8% | 300 |
| 2012/05/25 | 1,195 | 1,195 | 1,165 | 1,189 | +24 | +2.1% | 700 |
| 2012/05/24 | 1,165 | 1,165 | 1,165 | 1,165 | -11 | -0.9% | 100 |
| 2012/05/23 | 1,201 | 1,201 | 1,176 | 1,176 | -37 | -3.1% | 2,600 |
| 2012/05/22 | 1,199 | 1,213 | 1,199 | 1,213 | +11 | +0.9% | 600 |
| 2012/05/21 | 1,130 | 1,225 | 1,130 | 1,202 | +16 | +1.3% | 1,800 |
| 2012/05/18 | 1,121 | 1,186 | 1,121 | 1,186 | +5 | +0.4% | 2,000 |
| 2012/05/17 | 1,178 | 1,190 | 1,168 | 1,181 | - | - | 2,000 |
| 2012/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/15 | 1,225 | 1,255 | 1,212 | 1,212 | -73 | -5.7% | 600 |
| 2012/05/14 | 1,270 | 1,286 | 1,270 | 1,285 | -15 | -1.2% | 1,000 |
| 2012/05/11 | 1,290 | 1,309 | 1,290 | 1,300 | -20 | -1.5% | 2,400 |
| 2012/05/10 | 1,320 | 1,320 | 1,320 | 1,320 | -40 | -2.9% | 200 |
| 2012/05/09 | 1,333 | 1,360 | 1,333 | 1,360 | +34 | +2.6% | 1,700 |
| 2012/05/08 | 1,324 | 1,326 | 1,324 | 1,326 | -24 | -1.8% | 300 |
| 2012/05/07 | 1,321 | 1,351 | 1,321 | 1,350 | -1 | -0.1% | 400 |
| 2012/05/02 | 1,351 | 1,351 | 1,351 | 1,351 | +2 | +0.1% | 100 |
| 2012/05/01 | 1,368 | 1,368 | 1,349 | 1,349 | -19 | -1.4% | 600 |
| 2012/04/27 | 1,375 | 1,375 | 1,368 | 1,368 | +13 | +1% | 1,200 |
| 2012/04/26 | 1,365 | 1,365 | 1,355 | 1,355 | - | - | 300 |
| 2012/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/24 | 1,338 | 1,338 | 1,321 | 1,321 | -6 | -0.5% | 300 |
| 2012/04/23 | 1,316 | 1,327 | 1,316 | 1,327 | +14 | +1.1% | 200 |
| 2012/04/20 | 1,310 | 1,313 | 1,302 | 1,313 | +2 | +0.2% | 900 |
| 2012/04/19 | 1,291 | 1,320 | 1,291 | 1,311 | +1 | +0.1% | 1,500 |
| 2012/04/18 | 1,310 | 1,310 | 1,310 | 1,310 | +24 | +1.9% | 200 |
| 2012/04/17 | 1,300 | 1,300 | 1,286 | 1,286 | -8 | -0.6% | 400 |
| 2012/04/16 | 1,333 | 1,333 | 1,290 | 1,294 | -12 | -0.9% | 800 |
| 2012/04/13 | 1,317 | 1,317 | 1,306 | 1,306 | -11 | -0.8% | 300 |
| 2012/04/12 | 1,317 | 1,317 | 1,317 | 1,317 | +24 | +1.9% | 400 |
| 2012/04/11 | 1,300 | 1,300 | 1,293 | 1,293 | -18 | -1.4% | 800 |
| 2012/04/10 | 1,312 | 1,313 | 1,302 | 1,311 | -34 | -2.5% | 600 |
| 2012/04/09 | 1,321 | 1,345 | 1,320 | 1,345 | +5 | +0.4% | 1,100 |
| 2012/04/06 | 1,316 | 1,350 | 1,316 | 1,340 | +5 | +0.4% | 2,600 |
| 2012/04/05 | 1,334 | 1,359 | 1,334 | 1,335 | -30 | -2.2% | 500 |
| 2012/04/04 | 1,375 | 1,378 | 1,365 | 1,365 | -1 | -0.1% | 400 |
| 2012/04/03 | 1,380 | 1,400 | 1,366 | 1,366 | -11 | -0.8% | 900 |
| 2012/04/02 | 1,406 | 1,406 | 1,377 | 1,377 | -23 | -1.6% | 2,100 |
| 2012/03/30 | 1,400 | 1,400 | 1,400 | 1,400 | +9 | +0.6% | 600 |
| 2012/03/29 | 1,429 | 1,429 | 1,391 | 1,391 | -8 | -0.6% | 1,100 |
| 2012/03/28 | 1,415 | 1,415 | 1,381 | 1,399 | +14 | +1% | 2,800 |
| 2012/03/27 | 1,385 | 1,385 | 1,385 | 1,385 | +14 | +1% | 200 |
| 2012/03/26 | 1,389 | 1,389 | 1,371 | 1,371 | -17 | -1.2% | 2,500 |
3051～
3100
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
