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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,344 | 1,347 | 1,342 | 1,342 | -40 | -2.9% | 300 |
| 2012/01/11 | 1,403 | 1,403 | 1,382 | 1,382 | -26 | -1.8% | 1,100 |
| 2012/01/10 | 1,414 | 1,414 | 1,406 | 1,408 | -5 | -0.4% | 500 |
| 2012/01/06 | 1,437 | 1,437 | 1,413 | 1,413 | -24 | -1.7% | 600 |
| 2012/01/05 | 1,456 | 1,456 | 1,437 | 1,437 | -19 | -1.3% | 1,100 |
| 2012/01/04 | 1,442 | 1,463 | 1,442 | 1,456 | +37 | +2.6% | 1,100 |
| 2011/12/30 | 1,419 | 1,419 | 1,419 | 1,419 | +1 | +0.1% | 200 |
| 2011/12/29 | 1,380 | 1,418 | 1,380 | 1,418 | -13 | -0.9% | 400 |
| 2011/12/28 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 100 |
| 2011/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/22 | 1,409 | 1,429 | 1,409 | 1,429 | +66 | +4.8% | 200 |
| 2011/12/21 | 1,439 | 1,439 | 1,363 | 1,363 | -74 | -5.1% | 400 |
| 2011/12/20 | 1,403 | 1,437 | 1,403 | 1,437 | +42 | +3% | 800 |
| 2011/12/19 | 1,418 | 1,418 | 1,395 | 1,395 | -44 | -3.1% | 600 |
| 2011/12/16 | 1,463 | 1,484 | 1,439 | 1,439 | -45 | -3% | 1,400 |
| 2011/12/15 | 1,484 | 1,484 | 1,484 | 1,484 | -5 | -0.3% | 100 |
| 2011/12/14 | 1,481 | 1,500 | 1,481 | 1,489 | +21 | +1.4% | 1,000 |
| 2011/12/13 | 1,473 | 1,473 | 1,468 | 1,468 | +18 | +1.2% | 300 |
| 2011/12/12 | 1,407 | 1,459 | 1,407 | 1,450 | +49 | +3.5% | 2,000 |
| 2011/12/09 | 1,356 | 1,401 | 1,356 | 1,401 | +16 | +1.2% | 14,900 |
| 2011/12/08 | 1,364 | 1,385 | 1,364 | 1,385 | +30 | +2.2% | 2,400 |
| 2011/12/07 | 1,344 | 1,359 | 1,344 | 1,355 | +12 | +0.9% | 500 |
| 2011/12/06 | 1,369 | 1,418 | 1,343 | 1,343 | -53 | -3.8% | 1,900 |
| 2011/12/05 | 1,404 | 1,404 | 1,396 | 1,396 | - | - | 1,100 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 1,410 | 1,410 | 1,377 | 1,377 | -25 | -1.8% | 800 |
| 2011/11/30 | 1,367 | 1,402 | 1,362 | 1,402 | +51 | +3.8% | 9,100 |
| 2011/11/29 | 1,327 | 1,351 | 1,321 | 1,351 | +101 | +8.1% | 1,800 |
| 2011/11/28 | 1,264 | 1,264 | 1,250 | 1,250 | +12 | +1% | 400 |
| 2011/11/25 | 1,213 | 1,238 | 1,213 | 1,238 | +17 | +1.4% | 600 |
| 2011/11/24 | 1,221 | 1,221 | 1,221 | 1,221 | -26 | -2.1% | 1,300 |
| 2011/11/22 | 1,247 | 1,247 | 1,247 | 1,247 | -10 | -0.8% | 200 |
| 2011/11/21 | 1,241 | 1,257 | 1,241 | 1,257 | -2 | -0.2% | 200 |
| 2011/11/18 | 1,267 | 1,267 | 1,232 | 1,259 | -38 | -2.9% | 1,300 |
| 2011/11/17 | 1,293 | 1,297 | 1,293 | 1,297 | -24 | -1.8% | 400 |
| 2011/11/16 | 1,338 | 1,338 | 1,321 | 1,321 | -31 | -2.3% | 500 |
| 2011/11/15 | 1,350 | 1,352 | 1,350 | 1,352 | -1 | -0.1% | 500 |
| 2011/11/14 | 1,353 | 1,353 | 1,353 | 1,353 | +3 | +0.2% | 1,100 |
| 2011/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 100 |
| 2011/11/10 | 1,366 | 1,379 | 1,366 | 1,370 | -46 | -3.2% | 1,500 |
| 2011/11/09 | 1,415 | 1,416 | 1,395 | 1,416 | +30 | +2.2% | 600 |
| 2011/11/08 | 1,413 | 1,413 | 1,386 | 1,386 | -1 | -0.1% | 1,900 |
| 2011/11/07 | 1,383 | 1,387 | 1,383 | 1,387 | +21 | +1.5% | 700 |
| 2011/11/04 | 1,369 | 1,369 | 1,352 | 1,366 | +15 | +1.1% | 700 |
| 2011/11/02 | 1,368 | 1,373 | 1,351 | 1,351 | -45 | -3.2% | 2,000 |
| 2011/11/01 | 1,396 | 1,396 | 1,396 | 1,396 | -2 | -0.1% | 200 |
| 2011/10/31 | 1,412 | 1,412 | 1,398 | 1,398 | -16 | -1.1% | 1,600 |
| 2011/10/28 | 1,495 | 1,495 | 1,414 | 1,414 | +1 | +0.1% | 2,400 |
| 2011/10/27 | 1,386 | 1,413 | 1,380 | 1,413 | +2 | +0.1% | 1,000 |
3151～
3200
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
