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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,638 | 1,659 | 1,638 | 1,659 | -5 | -0.3% | 600 |
| 2011/06/01 | 1,664 | 1,664 | 1,664 | 1,664 | - | - | 200 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/30 | 1,627 | 1,627 | 1,627 | 1,627 | +19 | +1.2% | 200 |
| 2011/05/27 | 1,608 | 1,608 | 1,608 | 1,608 | -3 | -0.2% | 200 |
| 2011/05/26 | 1,611 | 1,611 | 1,611 | 1,611 | +22 | +1.4% | 700 |
| 2011/05/25 | 1,589 | 1,589 | 1,589 | 1,589 | -17 | -1.1% | 100 |
| 2011/05/24 | 1,617 | 1,617 | 1,606 | 1,606 | -2 | -0.1% | 200 |
| 2011/05/23 | 1,615 | 1,615 | 1,600 | 1,608 | -17 | -1% | 300 |
| 2011/05/20 | 1,637 | 1,637 | 1,625 | 1,625 | - | - | 600 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 1,648 | 1,648 | 1,648 | 1,648 | -5 | -0.3% | 100 |
| 2011/05/17 | 1,634 | 1,653 | 1,634 | 1,653 | +19 | +1.2% | 300 |
| 2011/05/16 | 1,611 | 1,634 | 1,608 | 1,634 | +8 | +0.5% | 1,100 |
| 2011/05/13 | 1,592 | 1,626 | 1,592 | 1,626 | - | - | 1,500 |
| 2011/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/11 | 1,601 | 1,640 | 1,601 | 1,622 | +21 | +1.3% | 300 |
| 2011/05/10 | 1,632 | 1,632 | 1,601 | 1,601 | -29 | -1.8% | 300 |
| 2011/05/09 | 1,740 | 1,740 | 1,630 | 1,630 | -70 | -4.1% | 500 |
| 2011/05/06 | 1,700 | 1,700 | 1,700 | 1,700 | -3 | -0.2% | 200 |
| 2011/05/02 | 1,703 | 1,703 | 1,703 | 1,703 | -2 | -0.1% | 100 |
| 2011/04/28 | 1,692 | 1,705 | 1,692 | 1,705 | +47 | +2.8% | 700 |
| 2011/04/27 | 1,690 | 1,690 | 1,654 | 1,658 | +4 | +0.2% | 800 |
| 2011/04/26 | 1,654 | 1,654 | 1,654 | 1,654 | +15 | +0.9% | 500 |
| 2011/04/25 | 1,666 | 1,666 | 1,639 | 1,639 | -21 | -1.3% | 200 |
| 2011/04/22 | 1,659 | 1,660 | 1,653 | 1,660 | +26 | +1.6% | 600 |
| 2011/04/21 | 1,632 | 1,634 | 1,632 | 1,634 | +10 | +0.6% | 400 |
| 2011/04/20 | 1,624 | 1,624 | 1,624 | 1,624 | +20 | +1.2% | 400 |
| 2011/04/19 | 1,604 | 1,604 | 1,604 | 1,604 | +1 | +0.1% | 500 |
| 2011/04/18 | 1,603 | 1,603 | 1,603 | 1,603 | -13 | -0.8% | 600 |
| 2011/04/15 | 1,616 | 1,616 | 1,616 | 1,616 | +31 | +2% | 500 |
| 2011/04/14 | 1,588 | 1,588 | 1,585 | 1,585 | - | - | 800 |
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 1,597 | 1,597 | 1,562 | 1,562 | -46 | -2.9% | 800 |
| 2011/04/11 | 1,615 | 1,615 | 1,598 | 1,608 | -7 | -0.4% | 1,000 |
| 2011/04/08 | 1,597 | 1,615 | 1,588 | 1,615 | +26 | +1.6% | 1,400 |
| 2011/04/07 | 1,589 | 1,589 | 1,589 | 1,589 | -7 | -0.4% | 200 |
| 2011/04/06 | 1,606 | 1,608 | 1,580 | 1,596 | -19 | -1.2% | 1,000 |
| 2011/04/05 | 1,630 | 1,630 | 1,615 | 1,615 | -49 | -2.9% | 400 |
| 2011/04/04 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
| 2011/04/01 | 1,694 | 1,694 | 1,664 | 1,664 | -30 | -1.8% | 1,300 |
| 2011/03/31 | 1,695 | 1,700 | 1,677 | 1,694 | +17 | +1% | 2,400 |
| 2011/03/30 | 1,650 | 1,677 | 1,643 | 1,677 | +28 | +1.7% | 3,500 |
| 2011/03/29 | 1,667 | 1,684 | 1,611 | 1,649 | +59 | +3.7% | 3,500 |
| 2011/03/28 | 1,650 | 1,650 | 1,589 | 1,590 | -46 | -2.8% | 1,000 |
| 2011/03/25 | 1,644 | 1,646 | 1,630 | 1,636 | +61 | +3.9% | 3,800 |
| 2011/03/24 | 1,653 | 1,653 | 1,575 | 1,575 | -54 | -3.3% | 2,600 |
| 2011/03/23 | 1,700 | 1,700 | 1,612 | 1,629 | -97 | -5.6% | 1,400 |
| 2011/03/22 | 1,644 | 1,727 | 1,640 | 1,726 | +115 | +7.1% | 7,600 |
| 2011/03/18 | 1,589 | 1,632 | 1,589 | 1,611 | +102 | +6.8% | 4,300 |
3301～
3350
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
