日本シイエムケイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 994 | 1,008 | 982 | 989 | -16 | -1.6% | 571,600 |
| 2017/12/05 | 1,006 | 1,012 | 995 | 1,005 | -9 | -0.9% | 629,000 |
| 2017/12/04 | 1,023 | 1,042 | 1,012 | 1,014 | -7 | -0.7% | 691,900 |
| 2017/12/01 | 1,058 | 1,061 | 1,009 | 1,021 | -40 | -3.8% | 1,023,900 |
| 2017/11/30 | 1,055 | 1,068 | 1,045 | 1,061 | -3 | -0.3% | 1,743,300 |
| 2017/11/29 | 1,076 | 1,076 | 1,051 | 1,064 | -4 | -0.4% | 548,600 |
| 2017/11/28 | 1,086 | 1,086 | 1,061 | 1,068 | -12 | -1.1% | 496,000 |
| 2017/11/27 | 1,097 | 1,097 | 1,064 | 1,080 | +5 | +0.5% | 781,800 |
| 2017/11/24 | 1,085 | 1,097 | 1,075 | 1,075 | -23 | -2.1% | 388,500 |
| 2017/11/22 | 1,106 | 1,110 | 1,071 | 1,098 | -15 | -1.3% | 1,000,600 |
| 2017/11/21 | 1,144 | 1,163 | 1,103 | 1,113 | -1 | -0.1% | 828,300 |
| 2017/11/20 | 1,064 | 1,120 | 1,064 | 1,114 | +61 | +5.8% | 1,041,000 |
| 2017/11/17 | 1,079 | 1,084 | 1,044 | 1,053 | -10 | -0.9% | 562,300 |
| 2017/11/16 | 1,060 | 1,075 | 1,045 | 1,063 | ±0 | ±0% | 509,800 |
| 2017/11/15 | 1,092 | 1,106 | 1,057 | 1,063 | -30 | -2.7% | 1,189,600 |
| 2017/11/14 | 1,090 | 1,101 | 1,078 | 1,093 | +8 | +0.7% | 754,100 |
| 2017/11/13 | 1,111 | 1,113 | 1,084 | 1,085 | -15 | -1.4% | 733,600 |
| 2017/11/10 | 1,088 | 1,132 | 1,078 | 1,100 | -31 | -2.7% | 1,280,700 |
| 2017/11/09 | 1,120 | 1,145 | 1,076 | 1,131 | -44 | -3.7% | 3,226,900 |
| 2017/11/08 | 1,180 | 1,180 | 1,110 | 1,175 | -12 | -1% | 1,299,400 |
| 2017/11/07 | 1,200 | 1,234 | 1,171 | 1,187 | -11 | -0.9% | 1,294,700 |
| 2017/11/06 | 1,215 | 1,224 | 1,194 | 1,198 | ±0 | ±0% | 865,300 |
| 2017/11/02 | 1,205 | 1,210 | 1,184 | 1,198 | -14 | -1.2% | 599,600 |
| 2017/11/01 | 1,189 | 1,215 | 1,167 | 1,212 | +42 | +3.6% | 1,227,500 |
| 2017/10/31 | 1,160 | 1,196 | 1,152 | 1,170 | +2 | +0.2% | 656,100 |
| 2017/10/30 | 1,174 | 1,202 | 1,162 | 1,168 | -2 | -0.2% | 1,273,600 |
| 2017/10/27 | 1,170 | 1,175 | 1,151 | 1,170 | +10 | +0.9% | 616,300 |
| 2017/10/26 | 1,139 | 1,163 | 1,127 | 1,160 | +30 | +2.7% | 661,100 |
| 2017/10/25 | 1,149 | 1,149 | 1,095 | 1,130 | -5 | -0.4% | 1,210,500 |
| 2017/10/24 | 1,150 | 1,155 | 1,117 | 1,135 | -16 | -1.4% | 685,800 |
| 2017/10/23 | 1,150 | 1,153 | 1,122 | 1,151 | +22 | +1.9% | 644,800 |
| 2017/10/20 | 1,142 | 1,144 | 1,125 | 1,129 | -21 | -1.8% | 505,100 |
| 2017/10/19 | 1,141 | 1,156 | 1,131 | 1,150 | +22 | +2% | 608,800 |
| 2017/10/18 | 1,166 | 1,169 | 1,111 | 1,128 | -43 | -3.7% | 1,072,500 |
| 2017/10/17 | 1,194 | 1,215 | 1,166 | 1,171 | -23 | -1.9% | 757,300 |
| 2017/10/16 | 1,200 | 1,222 | 1,191 | 1,194 | +6 | +0.5% | 588,300 |
| 2017/10/13 | 1,191 | 1,196 | 1,158 | 1,188 | -22 | -1.8% | 798,800 |
| 2017/10/12 | 1,160 | 1,224 | 1,157 | 1,210 | +54 | +4.7% | 1,524,800 |
| 2017/10/11 | 1,170 | 1,173 | 1,153 | 1,156 | -19 | -1.6% | 318,300 |
| 2017/10/10 | 1,151 | 1,177 | 1,148 | 1,175 | +30 | +2.6% | 578,400 |
| 2017/10/06 | 1,129 | 1,182 | 1,128 | 1,145 | +9 | +0.8% | 799,700 |
| 2017/10/05 | 1,138 | 1,148 | 1,131 | 1,136 | -6 | -0.5% | 362,500 |
| 2017/10/04 | 1,129 | 1,144 | 1,111 | 1,142 | +23 | +2.1% | 482,200 |
| 2017/10/03 | 1,150 | 1,155 | 1,113 | 1,119 | -27 | -2.4% | 573,900 |
| 2017/10/02 | 1,129 | 1,156 | 1,110 | 1,146 | +14 | +1.2% | 665,200 |
| 2017/09/29 | 1,130 | 1,144 | 1,104 | 1,132 | +2 | +0.2% | 1,102,400 |
| 2017/09/28 | 1,110 | 1,131 | 1,091 | 1,130 | +31 | +2.8% | 1,264,900 |
| 2017/09/27 | 1,067 | 1,118 | 1,065 | 1,099 | +74 | +7.2% | 1,503,400 |
| 2017/09/26 | 1,050 | 1,050 | 1,008 | 1,025 | -19 | -1.8% | 536,700 |
| 2017/09/25 | 1,027 | 1,057 | 1,023 | 1,044 | +29 | +2.9% | 582,300 |
1701～
1750
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日本ＣＭＫ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ＣＭＫ | 44,900円 | +1.6% | +0.1% | 3.34% | 9.14倍 | 0.42倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 東光高岳 | 203,600円 | -1.3% | -35.1% | 2.46% | 10.21倍 | 0.56倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 京三製 | 52,500円 | +19.1% | +84.1% | 3.81% | 7.48倍 | 0.71倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| ＴＯＡ | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 新コスモス | 252,000円 | +8.1% | -13.7% | 1.90% | 13.09倍 | 0.67倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
