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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 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 |
| 2011/03/17 | 1,556 | 1,556 | 1,500 | 1,509 | -87 | -5.5% | 2,600 |
| 2011/03/16 | 1,291 | 1,596 | 1,291 | 1,596 | +300 | +23.1% | 5,300 |
| 2011/03/15 | 1,412 | 1,412 | 1,175 | 1,296 | -138 | -9.6% | 4,200 |
| 2011/03/14 | 1,580 | 1,580 | 1,434 | 1,434 | -186 | -11.5% | 600 |
| 2011/03/11 | 1,676 | 1,676 | 1,619 | 1,620 | -53 | -3.2% | 26,600 |
| 2011/03/10 | 1,692 | 1,692 | 1,663 | 1,673 | -25 | -1.5% | 2,000 |
| 2011/03/09 | 1,698 | 1,698 | 1,698 | 1,698 | +10 | +0.6% | 300 |
| 2011/03/08 | 1,711 | 1,711 | 1,688 | 1,688 | -12 | -0.7% | 1,900 |
| 2011/03/07 | 1,703 | 1,706 | 1,700 | 1,700 | -8 | -0.5% | 1,700 |
| 2011/03/04 | 1,698 | 1,708 | 1,691 | 1,708 | +81 | +5% | 2,500 |
| 2011/03/03 | 1,627 | 1,627 | 1,627 | 1,627 | -1 | -0.1% | 100 |
| 2011/03/02 | 1,656 | 1,656 | 1,628 | 1,628 | -63 | -3.7% | 3,500 |
| 2011/03/01 | 1,685 | 1,691 | 1,675 | 1,691 | +12 | +0.7% | 1,600 |
3401～
3450
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
