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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 1,648 | 1,648 | 1,647 | 1,647 | -4 | -0.2% | 600 |
| 2011/07/08 | 1,655 | 1,655 | 1,651 | 1,651 | -12 | -0.7% | 400 |
| 2011/07/07 | 1,655 | 1,663 | 1,652 | 1,663 | +20 | +1.2% | 800 |
| 2011/07/06 | 1,618 | 1,643 | 1,618 | 1,643 | +6 | +0.4% | 1,600 |
| 2011/07/05 | 1,646 | 1,646 | 1,637 | 1,637 | +16 | +1% | 600 |
| 2011/07/04 | 1,625 | 1,625 | 1,621 | 1,621 | -4 | -0.2% | 200 |
| 2011/07/01 | 1,629 | 1,629 | 1,625 | 1,625 | -6 | -0.4% | 2,300 |
| 2011/06/30 | 1,642 | 1,642 | 1,628 | 1,631 | +8 | +0.5% | 1,400 |
| 2011/06/29 | 1,623 | 1,623 | 1,623 | 1,623 | +16 | +1% | 100 |
| 2011/06/28 | 1,607 | 1,607 | 1,607 | 1,607 | -19 | -1.2% | 100 |
| 2011/06/27 | 1,631 | 1,631 | 1,626 | 1,626 | - | - | 1,900 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 1,637 | 1,637 | 1,636 | 1,636 | -14 | -0.8% | 400 |
| 2011/06/22 | 1,650 | 1,650 | 1,650 | 1,650 | +3 | +0.2% | 400 |
| 2011/06/21 | 1,621 | 1,647 | 1,621 | 1,647 | - | - | 1,000 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 1,580 | 1,580 | 1,580 | 1,580 | -9 | -0.6% | 100 |
| 2011/06/16 | 1,598 | 1,598 | 1,589 | 1,589 | -30 | -1.9% | 800 |
| 2011/06/15 | 1,619 | 1,619 | 1,619 | 1,619 | - | - | 100 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 1,671 | 1,677 | 1,671 | 1,677 | +7 | +0.4% | 200 |
| 2011/06/10 | 1,674 | 1,674 | 1,670 | 1,670 | +20 | +1.2% | 13,700 |
| 2011/06/09 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 900 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 1,642 | 1,647 | 1,642 | 1,647 | +14 | +0.9% | 300 |
| 2011/06/06 | 1,664 | 1,664 | 1,633 | 1,633 | -1 | -0.1% | 700 |
| 2011/06/03 | 1,658 | 1,658 | 1,634 | 1,634 | -25 | -1.5% | 600 |
| 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 |
3451～
3500
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
