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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 1,570 | 1,570 | 1,542 | 1,542 | +39 | +2.6% | 200 |
| 2011/10/05 | 1,544 | 1,544 | 1,503 | 1,503 | -55 | -3.5% | 1,400 |
| 2011/10/04 | 1,546 | 1,558 | 1,546 | 1,558 | +48 | +3.2% | 400 |
| 2011/10/03 | 1,500 | 1,510 | 1,500 | 1,510 | -18 | -1.2% | 1,000 |
| 2011/09/30 | 1,532 | 1,532 | 1,528 | 1,528 | -24 | -1.5% | 500 |
| 2011/09/29 | 1,546 | 1,557 | 1,526 | 1,552 | +46 | +3.1% | 1,700 |
| 2011/09/28 | 1,482 | 1,506 | 1,482 | 1,506 | +49 | +3.4% | 2,100 |
| 2011/09/27 | 1,475 | 1,475 | 1,456 | 1,457 | +12 | +0.8% | 3,000 |
| 2011/09/26 | 1,459 | 1,459 | 1,440 | 1,445 | +16 | +1.1% | 1,500 |
| 2011/09/22 | 1,414 | 1,429 | 1,414 | 1,429 | -24 | -1.7% | 400 |
| 2011/09/21 | 1,452 | 1,455 | 1,451 | 1,453 | +5 | +0.3% | 1,800 |
| 2011/09/20 | 1,442 | 1,448 | 1,442 | 1,448 | -2 | -0.1% | 300 |
| 2011/09/16 | 1,449 | 1,454 | 1,446 | 1,450 | +5 | +0.3% | 1,900 |
| 2011/09/15 | 1,448 | 1,453 | 1,440 | 1,445 | -7 | -0.5% | 900 |
| 2011/09/14 | 1,473 | 1,473 | 1,452 | 1,452 | -44 | -2.9% | 600 |
| 2011/09/13 | 1,501 | 1,501 | 1,496 | 1,496 | -9 | -0.6% | 300 |
| 2011/09/12 | 1,505 | 1,505 | 1,505 | 1,505 | -31 | -2% | 200 |
| 2011/09/09 | 1,536 | 1,536 | 1,536 | 1,536 | - | - | 11,500 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 1,514 | 1,516 | 1,514 | 1,516 | -20 | -1.3% | 1,500 |
| 2011/09/05 | 1,536 | 1,536 | 1,536 | 1,536 | -32 | -2% | 100 |
| 2011/09/02 | 1,568 | 1,568 | 1,568 | 1,568 | -2 | -0.1% | 400 |
| 2011/09/01 | 1,571 | 1,571 | 1,570 | 1,570 | +20 | +1.3% | 1,100 |
| 2011/08/31 | 1,559 | 1,559 | 1,550 | 1,550 | -9 | -0.6% | 700 |
| 2011/08/30 | 1,559 | 1,559 | 1,559 | 1,559 | +40 | +2.6% | 500 |
| 2011/08/29 | 1,519 | 1,519 | 1,519 | 1,519 | +24 | +1.6% | 700 |
| 2011/08/26 | 1,492 | 1,495 | 1,492 | 1,495 | +13 | +0.9% | 300 |
| 2011/08/25 | 1,493 | 1,502 | 1,482 | 1,482 | +13 | +0.9% | 1,900 |
| 2011/08/24 | 1,526 | 1,526 | 1,469 | 1,469 | -20 | -1.3% | 400 |
| 2011/08/23 | 1,501 | 1,501 | 1,489 | 1,489 | +22 | +1.5% | 500 |
| 2011/08/22 | 1,488 | 1,488 | 1,467 | 1,467 | -36 | -2.4% | 700 |
| 2011/08/19 | 1,535 | 1,535 | 1,503 | 1,503 | -70 | -4.5% | 400 |
| 2011/08/18 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 200 |
| 2011/08/17 | 1,561 | 1,573 | 1,561 | 1,573 | -21 | -1.3% | 700 |
| 2011/08/16 | 1,558 | 1,594 | 1,558 | 1,594 | +36 | +2.3% | 500 |
| 2011/08/15 | 1,568 | 1,568 | 1,558 | 1,558 | -5 | -0.3% | 400 |
| 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 |
3301～
3350
件表示中 / 3673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 | 260,000円 | +3.9% | +2.7% | 4.81% | 13.26倍 | 1.13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 |
| ワコム | 51,100円 | +1.0% | -13.7% | 3.91% | 11.08倍 | 2.06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 |
| ＩＤＥＣ | 222,900円 | -8.0% | -54.9% | 5.83% | 46.28倍 | 1.03倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 芝浦電子 | 435,000円 | +4.3% | +1.8% | 3.45% | 17.58倍 | 1.88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 |
| 古野電 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
