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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,415 | 1,418 | 1,415 | 1,418 | -2 | -0.1% | 600 |
| 2010/12/29 | 1,440 | 1,440 | 1,420 | 1,420 | +2 | +0.1% | 1,100 |
| 2010/12/28 | 1,418 | 1,418 | 1,418 | 1,418 | -1 | -0.1% | 300 |
| 2010/12/27 | 1,425 | 1,425 | 1,419 | 1,419 | -6 | -0.4% | 200 |
| 2010/12/24 | 1,440 | 1,440 | 1,422 | 1,425 | -9 | -0.6% | 1,500 |
| 2010/12/22 | 1,407 | 1,434 | 1,372 | 1,434 | +33 | +2.4% | 3,200 |
| 2010/12/21 | 1,430 | 1,430 | 1,400 | 1,401 | -29 | -2% | 2,800 |
| 2010/12/20 | 1,430 | 1,431 | 1,410 | 1,430 | +8 | +0.6% | 1,500 |
| 2010/12/17 | 1,442 | 1,442 | 1,422 | 1,422 | +2 | +0.1% | 2,200 |
| 2010/12/16 | 1,398 | 1,420 | 1,398 | 1,420 | +29 | +2.1% | 1,600 |
| 2010/12/15 | 1,353 | 1,400 | 1,353 | 1,391 | +41 | +3% | 1,800 |
| 2010/12/14 | 1,329 | 1,350 | 1,329 | 1,350 | +17 | +1.3% | 1,000 |
| 2010/12/13 | 1,333 | 1,333 | 1,333 | 1,333 | +30 | +2.3% | 1,100 |
| 2010/12/10 | 1,350 | 1,350 | 1,303 | 1,303 | -17 | -1.3% | 19,800 |
| 2010/12/09 | 1,311 | 1,320 | 1,311 | 1,320 | -20 | -1.5% | 300 |
| 2010/12/08 | 1,320 | 1,340 | 1,320 | 1,340 | +50 | +3.9% | 2,500 |
| 2010/12/07 | 1,290 | 1,290 | 1,290 | 1,290 | -28 | -2.1% | 600 |
| 2010/12/06 | 1,300 | 1,319 | 1,300 | 1,318 | +32 | +2.5% | 1,000 |
| 2010/12/03 | 1,289 | 1,289 | 1,271 | 1,286 | +16 | +1.3% | 1,600 |
| 2010/12/02 | 1,289 | 1,289 | 1,270 | 1,270 | +30 | +2.4% | 800 |
| 2010/12/01 | 1,240 | 1,240 | 1,240 | 1,240 | -14 | -1.1% | 100 |
| 2010/11/30 | 1,276 | 1,276 | 1,242 | 1,254 | +1 | +0.1% | 2,600 |
| 2010/11/29 | 1,269 | 1,289 | 1,253 | 1,253 | -4 | -0.3% | 1,100 |
| 2010/11/26 | 1,265 | 1,266 | 1,255 | 1,257 | +21 | +1.7% | 600 |
| 2010/11/25 | 1,242 | 1,250 | 1,236 | 1,236 | -6 | -0.5% | 1,600 |
| 2010/11/24 | 1,260 | 1,260 | 1,242 | 1,242 | -18 | -1.4% | 1,100 |
| 2010/11/22 | 1,275 | 1,275 | 1,260 | 1,260 | -3 | -0.2% | 500 |
| 2010/11/19 | 1,263 | 1,263 | 1,263 | 1,263 | -4 | -0.3% | 400 |
| 2010/11/18 | 1,250 | 1,267 | 1,250 | 1,267 | -2 | -0.2% | 1,400 |
| 2010/11/17 | 1,226 | 1,270 | 1,226 | 1,269 | +29 | +2.3% | 900 |
| 2010/11/16 | 1,240 | 1,240 | 1,240 | 1,240 | -15 | -1.2% | 100 |
| 2010/11/15 | 1,260 | 1,260 | 1,255 | 1,255 | -33 | -2.6% | 600 |
| 2010/11/12 | 1,300 | 1,300 | 1,288 | 1,288 | -33 | -2.5% | 500 |
| 2010/11/11 | 1,337 | 1,337 | 1,311 | 1,321 | -16 | -1.2% | 700 |
| 2010/11/10 | 1,325 | 1,337 | 1,325 | 1,337 | -3 | -0.2% | 300 |
| 2010/11/09 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2010/11/08 | 1,320 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 400 |
| 2010/11/05 | 1,343 | 1,343 | 1,311 | 1,330 | +39 | +3% | 500 |
| 2010/11/04 | 1,291 | 1,291 | 1,291 | 1,291 | -9 | -0.7% | 100 |
| 2010/11/02 | 1,312 | 1,312 | 1,300 | 1,300 | -14 | -1.1% | 200 |
| 2010/11/01 | 1,314 | 1,314 | 1,314 | 1,314 | -7 | -0.5% | 100 |
| 2010/10/29 | 1,300 | 1,340 | 1,292 | 1,321 | ±0 | ±0% | 1,500 |
| 2010/10/28 | 1,320 | 1,321 | 1,320 | 1,321 | - | - | 2,900 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,319 | 1,327 | 1,319 | 1,327 | +38 | +2.9% | 400 |
| 2010/10/25 | 1,311 | 1,311 | 1,289 | 1,289 | -36 | -2.7% | 400 |
| 2010/10/22 | 1,325 | 1,325 | 1,325 | 1,325 | -5 | -0.4% | 100 |
| 2010/10/21 | 1,311 | 1,330 | 1,280 | 1,330 | +7 | +0.5% | 500 |
| 2010/10/20 | 1,306 | 1,323 | 1,276 | 1,323 | -13 | -1% | 400 |
| 2010/10/19 | 1,336 | 1,336 | 1,336 | 1,336 | -28 | -2.1% | 100 |
3401～
3450
件表示中 / 3585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 | 267,000円 | +6.3% | +3.5% | 3.75% | 15.34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 |
| ＯＫＩ | 94,900円 | +9.0% | -20.7% | 3.16% | 8.66倍 | 0.59倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＪＤＩ | 1,900円 | -24.7% | - | 0.00% | - | 1.10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 | 237,800円 | +1.6% | +0.2% | 2.44% | 10.37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 | 174,700円 | +8.2% | +5.5% | 2.29% | 12.45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
