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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,395 | 1,395 | 1,364 | 1,364 | -1 | -0.1% | 300 |
| 2010/10/15 | 1,346 | 1,365 | 1,346 | 1,365 | +4 | +0.3% | 1,200 |
| 2010/10/14 | 1,361 | 1,361 | 1,361 | 1,361 | +48 | +3.7% | 600 |
| 2010/10/13 | 1,313 | 1,313 | 1,313 | 1,313 | +23 | +1.8% | 100 |
| 2010/10/12 | 1,321 | 1,321 | 1,290 | 1,290 | -76 | -5.6% | 700 |
| 2010/10/08 | 1,391 | 1,391 | 1,366 | 1,366 | -25 | -1.8% | 1,100 |
| 2010/10/07 | 1,400 | 1,405 | 1,391 | 1,391 | +4 | +0.3% | 1,000 |
| 2010/10/06 | 1,387 | 1,387 | 1,387 | 1,387 | +16 | +1.2% | 100 |
| 2010/10/05 | 1,374 | 1,385 | 1,371 | 1,371 | -21 | -1.5% | 1,000 |
| 2010/10/04 | 1,388 | 1,392 | 1,388 | 1,392 | +20 | +1.5% | 1,000 |
| 2010/10/01 | 1,381 | 1,382 | 1,372 | 1,372 | -9 | -0.7% | 400 |
| 2010/09/30 | 1,381 | 1,381 | 1,381 | 1,381 | +10 | +0.7% | 500 |
| 2010/09/29 | 1,335 | 1,371 | 1,331 | 1,371 | +28 | +2.1% | 1,200 |
| 2010/09/28 | 1,350 | 1,350 | 1,327 | 1,343 | +12 | +0.9% | 400 |
| 2010/09/27 | 1,331 | 1,331 | 1,331 | 1,331 | -9 | -0.7% | 200 |
| 2010/09/24 | 1,322 | 1,359 | 1,322 | 1,340 | -35 | -2.5% | 1,200 |
| 2010/09/22 | 1,380 | 1,380 | 1,350 | 1,375 | -24 | -1.7% | 500 |
| 2010/09/21 | 1,399 | 1,399 | 1,399 | 1,399 | +9 | +0.6% | 100 |
| 2010/09/17 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 1,500 |
| 2010/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | -2 | -0.1% | 300 |
| 2010/09/15 | 1,389 | 1,402 | 1,389 | 1,402 | -17 | -1.2% | 300 |
| 2010/09/14 | 1,419 | 1,419 | 1,419 | 1,419 | +7 | +0.5% | 100 |
| 2010/09/13 | 1,376 | 1,412 | 1,376 | 1,412 | +18 | +1.3% | 1,400 |
| 2010/09/10 | 1,381 | 1,410 | 1,381 | 1,394 | +3 | +0.2% | 19,300 |
| 2010/09/09 | 1,355 | 1,400 | 1,355 | 1,391 | +57 | +4.3% | 1,900 |
| 2010/09/08 | 1,334 | 1,334 | 1,334 | 1,334 | -5 | -0.4% | 100 |
| 2010/09/07 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 200 |
| 2010/09/06 | 1,309 | 1,339 | 1,309 | 1,339 | +37 | +2.8% | 700 |
| 2010/09/03 | 1,385 | 1,385 | 1,302 | 1,302 | -53 | -3.9% | 600 |
| 2010/09/02 | 1,339 | 1,355 | 1,339 | 1,355 | +40 | +3% | 500 |
| 2010/09/01 | 1,260 | 1,328 | 1,260 | 1,315 | +45 | +3.5% | 700 |
| 2010/08/31 | 1,280 | 1,280 | 1,270 | 1,270 | -29 | -2.2% | 600 |
| 2010/08/30 | 1,309 | 1,309 | 1,292 | 1,299 | +7 | +0.5% | 1,100 |
| 2010/08/27 | 1,242 | 1,292 | 1,242 | 1,292 | +27 | +2.1% | 1,000 |
| 2010/08/26 | 1,250 | 1,265 | 1,250 | 1,265 | -15 | -1.2% | 1,500 |
| 2010/08/25 | 1,279 | 1,319 | 1,279 | 1,280 | -90 | -6.6% | 900 |
| 2010/08/24 | 1,315 | 1,370 | 1,315 | 1,370 | +38 | +2.9% | 2,500 |
| 2010/08/23 | 1,281 | 1,332 | 1,281 | 1,332 | +21 | +1.6% | 800 |
| 2010/08/20 | 1,283 | 1,311 | 1,283 | 1,311 | -9 | -0.7% | 1,000 |
| 2010/08/19 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 1,000 |
| 2010/08/18 | 1,290 | 1,290 | 1,280 | 1,280 | +11 | +0.9% | 600 |
| 2010/08/17 | 1,250 | 1,272 | 1,250 | 1,269 | +13 | +1% | 800 |
| 2010/08/16 | 1,260 | 1,260 | 1,256 | 1,256 | -9 | -0.7% | 300 |
| 2010/08/13 | 1,240 | 1,265 | 1,240 | 1,265 | -5 | -0.4% | 800 |
| 2010/08/12 | 1,220 | 1,270 | 1,220 | 1,270 | +51 | +4.2% | 1,800 |
| 2010/08/11 | 1,205 | 1,220 | 1,205 | 1,219 | -4 | -0.3% | 400 |
| 2010/08/10 | 1,200 | 1,223 | 1,200 | 1,223 | ±0 | ±0% | 200 |
| 2010/08/09 | 1,195 | 1,223 | 1,195 | 1,223 | +11 | +0.9% | 500 |
| 2010/08/06 | 1,205 | 1,221 | 1,205 | 1,212 | +18 | +1.5% | 700 |
| 2010/08/05 | 1,255 | 1,255 | 1,164 | 1,194 | -31 | -2.5% | 2,200 |
3451～
3500
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 | 266,100円 | +6.3% | +3.5% | 3.76% | 15.29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 | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67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 | 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 | 1.08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
