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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 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 |
3501～
3550
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
