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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,563 | 1,563 | 1,563 | 1,563 | +7 | +0.4% | 200 |
| 2011/08/11 | 1,567 | 1,567 | 1,556 | 1,556 | -31 | -2% | 400 |
| 2011/08/10 | 1,587 | 1,587 | 1,587 | 1,587 | -30 | -1.9% | 300 |
| 2011/08/09 | 1,530 | 1,617 | 1,521 | 1,617 | +11 | +0.7% | 1,300 |
| 2011/08/08 | 1,610 | 1,615 | 1,606 | 1,606 | +2 | +0.1% | 1,000 |
| 2011/08/05 | 1,597 | 1,604 | 1,597 | 1,604 | -70 | -4.2% | 700 |
| 2011/08/04 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 600 |
| 2011/08/03 | 1,668 | 1,677 | 1,668 | 1,674 | +4 | +0.2% | 1,200 |
| 2011/08/02 | 1,680 | 1,680 | 1,670 | 1,670 | -16 | -0.9% | 300 |
| 2011/08/01 | 1,690 | 1,702 | 1,686 | 1,686 | +5 | +0.3% | 400 |
| 2011/07/29 | 1,696 | 1,696 | 1,681 | 1,681 | -34 | -2% | 500 |
| 2011/07/28 | 1,718 | 1,718 | 1,699 | 1,715 | -3 | -0.2% | 700 |
| 2011/07/27 | 1,713 | 1,718 | 1,713 | 1,718 | +8 | +0.5% | 800 |
| 2011/07/26 | 1,709 | 1,710 | 1,709 | 1,710 | +9 | +0.5% | 400 |
| 2011/07/25 | 1,700 | 1,701 | 1,700 | 1,701 | -3 | -0.2% | 400 |
| 2011/07/22 | 1,714 | 1,714 | 1,704 | 1,704 | +17 | +1% | 600 |
| 2011/07/21 | 1,700 | 1,700 | 1,687 | 1,687 | -15 | -0.9% | 500 |
| 2011/07/20 | 1,702 | 1,742 | 1,702 | 1,702 | +33 | +2% | 1,200 |
| 2011/07/19 | 1,667 | 1,669 | 1,667 | 1,669 | -3 | -0.2% | 1,000 |
| 2011/07/15 | 1,672 | 1,678 | 1,672 | 1,672 | +1 | +0.1% | 900 |
| 2011/07/14 | 1,660 | 1,671 | 1,660 | 1,671 | -1 | -0.1% | 400 |
| 2011/07/13 | 1,676 | 1,676 | 1,672 | 1,672 | +27 | +1.6% | 400 |
| 2011/07/12 | 1,652 | 1,652 | 1,645 | 1,645 | -2 | -0.1% | 400 |
| 2011/07/11 | 1,648 | 1,648 | 1,647 | 1,647 | -4 | -0.2% | 600 |
| 2011/07/08 | 1,655 | 1,655 | 1,651 | 1,651 | -12 | -0.7% | 400 |
| 2011/07/07 | 1,655 | 1,663 | 1,652 | 1,663 | +20 | +1.2% | 800 |
| 2011/07/06 | 1,618 | 1,643 | 1,618 | 1,643 | +6 | +0.4% | 1,600 |
| 2011/07/05 | 1,646 | 1,646 | 1,637 | 1,637 | +16 | +1% | 600 |
| 2011/07/04 | 1,625 | 1,625 | 1,621 | 1,621 | -4 | -0.2% | 200 |
| 2011/07/01 | 1,629 | 1,629 | 1,625 | 1,625 | -6 | -0.4% | 2,300 |
| 2011/06/30 | 1,642 | 1,642 | 1,628 | 1,631 | +8 | +0.5% | 1,400 |
| 2011/06/29 | 1,623 | 1,623 | 1,623 | 1,623 | +16 | +1% | 100 |
| 2011/06/28 | 1,607 | 1,607 | 1,607 | 1,607 | -19 | -1.2% | 100 |
| 2011/06/27 | 1,631 | 1,631 | 1,626 | 1,626 | - | - | 1,900 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 1,637 | 1,637 | 1,636 | 1,636 | -14 | -0.8% | 400 |
| 2011/06/22 | 1,650 | 1,650 | 1,650 | 1,650 | +3 | +0.2% | 400 |
| 2011/06/21 | 1,621 | 1,647 | 1,621 | 1,647 | - | - | 1,000 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 1,580 | 1,580 | 1,580 | 1,580 | -9 | -0.6% | 100 |
| 2011/06/16 | 1,598 | 1,598 | 1,589 | 1,589 | -30 | -1.9% | 800 |
| 2011/06/15 | 1,619 | 1,619 | 1,619 | 1,619 | - | - | 100 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 1,671 | 1,677 | 1,671 | 1,677 | +7 | +0.4% | 200 |
| 2011/06/10 | 1,674 | 1,674 | 1,670 | 1,670 | +20 | +1.2% | 13,700 |
| 2011/06/09 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 900 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 1,642 | 1,647 | 1,642 | 1,647 | +14 | +0.9% | 300 |
| 2011/06/06 | 1,664 | 1,664 | 1,633 | 1,633 | -1 | -0.1% | 700 |
| 2011/06/03 | 1,658 | 1,658 | 1,634 | 1,634 | -25 | -1.5% | 600 |
3251～
3300
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
