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 |
|---|---|---|---|---|---|---|---|
| 2012/07/31 | 1,100 | 1,119 | 1,100 | 1,116 | +17 | +1.5% | 900 |
| 2012/07/30 | 1,071 | 1,099 | 1,071 | 1,099 | +45 | +4.3% | 1,900 |
| 2012/07/27 | 1,080 | 1,080 | 1,054 | 1,054 | -1 | -0.1% | 1,100 |
| 2012/07/26 | 1,055 | 1,055 | 1,055 | 1,055 | +4 | +0.4% | 600 |
| 2012/07/25 | 1,071 | 1,160 | 1,051 | 1,051 | -49 | -4.5% | 1,100 |
| 2012/07/24 | 1,092 | 1,100 | 1,091 | 1,100 | +20 | +1.9% | 700 |
| 2012/07/23 | 1,100 | 1,100 | 1,080 | 1,080 | -28 | -2.5% | 7,100 |
| 2012/07/20 | 1,130 | 1,130 | 1,108 | 1,108 | -52 | -4.5% | 2,200 |
| 2012/07/19 | 1,160 | 1,160 | 1,160 | 1,160 | +20 | +1.8% | 300 |
| 2012/07/18 | 1,150 | 1,150 | 1,140 | 1,140 | -35 | -3% | 700 |
| 2012/07/17 | 1,146 | 1,205 | 1,146 | 1,175 | +31 | +2.7% | 700 |
| 2012/07/13 | 1,151 | 1,151 | 1,144 | 1,144 | -6 | -0.5% | 12,300 |
| 2012/07/12 | 1,180 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 8,400 |
| 2012/07/11 | 1,162 | 1,170 | 1,162 | 1,170 | +1 | +0.1% | 400 |
| 2012/07/10 | 1,170 | 1,170 | 1,150 | 1,169 | +69 | +6.3% | 3,400 |
| 2012/07/09 | 1,183 | 1,183 | 1,100 | 1,100 | -113 | -9.3% | 3,000 |
| 2012/07/06 | 1,244 | 1,244 | 1,212 | 1,213 | -31 | -2.5% | 600 |
| 2012/07/05 | 1,250 | 1,250 | 1,244 | 1,244 | -8 | -0.6% | 3,400 |
| 2012/07/04 | 1,271 | 1,271 | 1,252 | 1,252 | -19 | -1.5% | 500 |
| 2012/07/03 | 1,267 | 1,271 | 1,267 | 1,271 | +4 | +0.3% | 500 |
| 2012/07/02 | 1,267 | 1,267 | 1,267 | 1,267 | -13 | -1% | 600 |
| 2012/06/29 | 1,270 | 1,280 | 1,270 | 1,280 | -13 | -1% | 1,000 |
| 2012/06/28 | 1,295 | 1,295 | 1,293 | 1,293 | +3 | +0.2% | 300 |
| 2012/06/27 | 1,310 | 1,310 | 1,267 | 1,290 | -20 | -1.5% | 1,600 |
| 2012/06/26 | 1,251 | 1,310 | 1,251 | 1,310 | +37 | +2.9% | 1,300 |
| 2012/06/25 | 1,272 | 1,273 | 1,272 | 1,273 | +3 | +0.2% | 200 |
| 2012/06/22 | 1,270 | 1,270 | 1,270 | 1,270 | -35 | -2.7% | 100 |
| 2012/06/21 | 1,300 | 1,305 | 1,300 | 1,305 | +34 | +2.7% | 500 |
| 2012/06/20 | 1,295 | 1,295 | 1,271 | 1,271 | +6 | +0.5% | 200 |
| 2012/06/19 | 1,264 | 1,265 | 1,264 | 1,265 | -19 | -1.5% | 400 |
| 2012/06/18 | 1,284 | 1,284 | 1,284 | 1,284 | +8 | +0.6% | 200 |
| 2012/06/15 | 1,299 | 1,299 | 1,276 | 1,276 | - | - | 500 |
| 2012/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 1,312 | 1,350 | 1,312 | 1,340 | ±0 | ±0% | 500 |
| 2012/06/11 | 1,346 | 1,346 | 1,340 | 1,340 | -2 | -0.1% | 700 |
| 2012/06/08 | 1,314 | 1,342 | 1,314 | 1,342 | -17 | -1.3% | 11,300 |
| 2012/06/07 | 1,238 | 1,359 | 1,238 | 1,359 | +92 | +7.3% | 1,000 |
| 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 |
3101～
3150
件表示中 / 3674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 | 244,800円 | +3.9% | +2.7% | 5.11% | 12.48倍 | 1.06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 |
| ＯＫＩ | 78,900円 | +7.4% | -20.7% | 3.80% | 7.20倍 | 0.49倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ワコム | 46,300円 | +1.0% | -13.7% | 4.32% | 10.04倍 | 1.86倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 芝浦電子 | 417,000円 | +4.3% | +1.8% | 3.60% | 16.86倍 | 1.80倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ＯＢＡＲＡ－Ｇ | 305,000円 | -0.7% | -5.1% | 4.92% | 7.60倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
