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 |
|---|---|---|---|---|---|---|---|
| 2011/09/21 | 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 |
| 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 |
3401～
3450
件表示中 / 3763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 | 312,500円 | +7.8% | +5.7% | 4.00% | 10.74倍 | 1.49倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ニチコン | 128,100円 | +2.4% | -6.8% | 2.81% | 14.34倍 | 0.78倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ＯＢＡＲＡ－Ｇ | 423,500円 | +7.6% | -3.1% | 3.54% | 10.16倍 | 0.91倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日置電 | 606,000円 | +5.5% | -5.0% | 3.30% | 14.05倍 | 2.02倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 120,700円 | +1.1% | +0.1% | 3.56% | 10.04倍 | 0.73倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
