日本特殊陶業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 4,642 | 4,673 | 4,631 | 4,654 | -56 | -1.2% | 631,200 |
| 2025/05/29 | 4,650 | 4,717 | 4,650 | 4,710 | +64 | +1.4% | 459,800 |
| 2025/05/28 | 4,660 | 4,684 | 4,641 | 4,646 | +18 | +0.4% | 474,400 |
| 2025/05/27 | 4,621 | 4,650 | 4,614 | 4,628 | +21 | +0.5% | 312,700 |
| 2025/05/26 | 4,641 | 4,663 | 4,598 | 4,607 | -55 | -1.2% | 641,400 |
| 2025/05/23 | 4,670 | 4,703 | 4,658 | 4,662 | +17 | +0.4% | 387,100 |
| 2025/05/22 | 4,636 | 4,652 | 4,615 | 4,645 | -49 | -1% | 443,700 |
| 2025/05/21 | 4,764 | 4,777 | 4,681 | 4,694 | -48 | -1% | 562,400 |
| 2025/05/20 | 4,820 | 4,842 | 4,730 | 4,742 | -27 | -0.6% | 534,700 |
| 2025/05/19 | 4,734 | 4,810 | 4,734 | 4,769 | -9 | -0.2% | 585,500 |
| 2025/05/16 | 4,777 | 4,802 | 4,737 | 4,778 | -1 | ±0% | 451,000 |
| 2025/05/15 | 4,830 | 4,839 | 4,756 | 4,779 | -87 | -1.8% | 616,500 |
| 2025/05/14 | 4,950 | 4,972 | 4,841 | 4,866 | -78 | -1.6% | 718,900 |
| 2025/05/13 | 5,073 | 5,109 | 4,931 | 4,944 | +14 | +0.3% | 804,600 |
| 2025/05/12 | 4,931 | 4,960 | 4,896 | 4,930 | +39 | +0.8% | 572,300 |
| 2025/05/09 | 4,905 | 4,941 | 4,886 | 4,891 | +11 | +0.2% | 830,100 |
| 2025/05/08 | 4,888 | 4,896 | 4,812 | 4,880 | +11 | +0.2% | 616,100 |
| 2025/05/07 | 4,819 | 4,884 | 4,796 | 4,869 | +49 | +1% | 996,400 |
| 2025/05/02 | 4,776 | 4,858 | 4,764 | 4,820 | +46 | +1% | 1,221,200 |
| 2025/05/01 | 4,651 | 4,804 | 4,580 | 4,774 | +332 | +7.5% | 2,076,900 |
| 2025/04/30 | 4,545 | 4,545 | 4,422 | 4,442 | -84 | -1.9% | 1,000,000 |
| 2025/04/28 | 4,548 | 4,567 | 4,522 | 4,526 | +70 | +1.6% | 851,500 |
| 2025/04/25 | 4,355 | 4,462 | 4,335 | 4,456 | +186 | +4.4% | 753,200 |
| 2025/04/24 | 4,272 | 4,298 | 4,246 | 4,270 | +47 | +1.1% | 453,700 |
| 2025/04/23 | 4,251 | 4,270 | 4,209 | 4,223 | +60 | +1.4% | 650,100 |
| 2025/04/22 | 4,027 | 4,165 | 4,020 | 4,163 | +135 | +3.4% | 691,800 |
| 2025/04/21 | 4,060 | 4,065 | 4,008 | 4,028 | -62 | -1.5% | 587,400 |
| 2025/04/18 | 4,127 | 4,145 | 4,074 | 4,090 | -37 | -0.9% | 752,300 |
| 2025/04/17 | 4,096 | 4,134 | 4,073 | 4,127 | -13 | -0.3% | 552,300 |
| 2025/04/16 | 4,223 | 4,233 | 4,096 | 4,140 | -104 | -2.5% | 486,400 |
| 2025/04/15 | 4,275 | 4,283 | 4,232 | 4,244 | +15 | +0.4% | 412,500 |
| 2025/04/14 | 4,267 | 4,282 | 4,218 | 4,229 | +7 | +0.2% | 292,400 |
| 2025/04/11 | 4,238 | 4,251 | 4,123 | 4,222 | -86 | -2% | 595,100 |
| 2025/04/10 | 4,400 | 4,400 | 4,243 | 4,308 | +304 | +7.6% | 683,700 |
| 2025/04/09 | 4,000 | 4,055 | 3,915 | 4,004 | -129 | -3.1% | 821,300 |
| 2025/04/08 | 3,994 | 4,179 | 3,989 | 4,133 | +255 | +6.6% | 664,200 |
| 2025/04/07 | 3,722 | 4,059 | 3,714 | 3,878 | -257 | -6.2% | 1,172,800 |
| 2025/04/04 | 4,247 | 4,276 | 4,052 | 4,135 | -245 | -5.6% | 1,119,900 |
| 2025/04/03 | 4,242 | 4,383 | 4,242 | 4,380 | -83 | -1.9% | 832,000 |
| 2025/04/02 | 4,471 | 4,498 | 4,415 | 4,463 | -41 | -0.9% | 563,100 |
| 2025/04/01 | 4,544 | 4,558 | 4,472 | 4,504 | -17 | -0.4% | 755,500 |
| 2025/03/31 | 4,582 | 4,595 | 4,477 | 4,521 | -195 | -4.1% | 807,700 |
| 2025/03/28 | 4,716 | 4,767 | 4,689 | 4,716 | -131 | -2.7% | 704,700 |
| 2025/03/27 | 4,763 | 4,847 | 4,746 | 4,847 | +14 | +0.3% | 1,197,500 |
| 2025/03/26 | 4,808 | 4,845 | 4,777 | 4,833 | +57 | +1.2% | 594,800 |
| 2025/03/25 | 4,791 | 4,806 | 4,759 | 4,776 | +55 | +1.2% | 487,200 |
| 2025/03/24 | 4,756 | 4,761 | 4,718 | 4,721 | -10 | -0.2% | 408,000 |
| 2025/03/21 | 4,737 | 4,804 | 4,720 | 4,731 | -13 | -0.3% | 916,700 |
| 2025/03/19 | 4,685 | 4,755 | 4,677 | 4,744 | +74 | +1.6% | 569,500 |
| 2025/03/18 | 4,634 | 4,690 | 4,629 | 4,670 | +119 | +2.6% | 559,700 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「特殊陶」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 |
|---|---|---|---|---|---|---|---|---|
| 特殊陶 | 465,400円 | +5.4% | -3.2% | 3.91% | 10.26倍 | 1.37倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
| ＡＧＣ | 428,200円 | +4.0% | - | 4.90% | 11.36倍 | 0.63倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| ＴＯＴＯ | 370,300円 | +4.0% | +3.4% | 2.70% | 20.27倍 | 1.20倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| ガイシ | 180,300円 | +1.7% | -10.5% | 3.66% | 9.61倍 | 0.73倍 |
|
セラミックス技術で排ガス用ハニカムや半導体装置用等展開。祖業のガイシも。森村グループ |
| 太平洋セメ | 370,900円 | +6.0% | +10.1% | 2.70% | 6.89倍 | 0.64倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム
