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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,877 | 4,888 | 4,793 | 4,823 | -34 | -0.7% | 390,400 |
| 2024/11/21 | 4,873 | 4,899 | 4,838 | 4,857 | -26 | -0.5% | 812,100 |
| 2024/11/20 | 4,897 | 4,927 | 4,846 | 4,883 | +26 | +0.5% | 538,600 |
| 2024/11/19 | 4,808 | 4,864 | 4,751 | 4,857 | +92 | +1.9% | 572,000 |
| 2024/11/18 | 4,761 | 4,785 | 4,730 | 4,765 | -24 | -0.5% | 435,900 |
| 2024/11/15 | 4,842 | 4,876 | 4,785 | 4,789 | ±0 | ±0% | 648,500 |
| 2024/11/14 | 4,882 | 4,887 | 4,785 | 4,789 | -47 | -1% | 539,400 |
| 2024/11/13 | 4,875 | 4,914 | 4,821 | 4,836 | -60 | -1.2% | 552,200 |
| 2024/11/12 | 4,888 | 4,958 | 4,870 | 4,896 | +46 | +0.9% | 725,400 |
| 2024/11/11 | 4,791 | 4,855 | 4,770 | 4,850 | +38 | +0.8% | 616,000 |
| 2024/11/08 | 4,923 | 4,938 | 4,797 | 4,812 | -111 | -2.3% | 984,000 |
| 2024/11/07 | 4,868 | 4,934 | 4,817 | 4,923 | +78 | +1.6% | 1,268,500 |
| 2024/11/06 | 4,697 | 4,885 | 4,664 | 4,845 | +174 | +3.7% | 1,475,900 |
| 2024/11/05 | 4,588 | 4,750 | 4,586 | 4,671 | +104 | +2.3% | 1,164,300 |
| 2024/11/01 | 4,400 | 4,584 | 4,382 | 4,567 | +177 | +4% | 1,743,500 |
| 2024/10/31 | 4,425 | 4,437 | 4,334 | 4,390 | -20 | -0.5% | 985,400 |
| 2024/10/30 | 4,327 | 4,416 | 4,315 | 4,410 | +60 | +1.4% | 1,244,600 |
| 2024/10/29 | 4,373 | 4,376 | 4,317 | 4,350 | +23 | +0.5% | 735,900 |
| 2024/10/28 | 4,240 | 4,337 | 4,226 | 4,327 | +87 | +2.1% | 643,900 |
| 2024/10/25 | 4,275 | 4,303 | 4,215 | 4,240 | -54 | -1.3% | 670,600 |
| 2024/10/24 | 4,282 | 4,318 | 4,224 | 4,294 | -7 | -0.2% | 1,225,600 |
| 2024/10/23 | 4,226 | 4,333 | 4,226 | 4,301 | +139 | +3.3% | 1,468,400 |
| 2024/10/22 | 4,184 | 4,196 | 4,132 | 4,162 | -5 | -0.1% | 611,900 |
| 2024/10/21 | 4,137 | 4,191 | 4,116 | 4,167 | +42 | +1% | 606,100 |
| 2024/10/18 | 4,162 | 4,173 | 4,123 | 4,125 | -36 | -0.9% | 688,500 |
| 2024/10/17 | 4,185 | 4,210 | 4,152 | 4,161 | -11 | -0.3% | 468,800 |
| 2024/10/16 | 4,178 | 4,204 | 4,137 | 4,172 | -59 | -1.4% | 624,100 |
| 2024/10/15 | 4,220 | 4,248 | 4,195 | 4,231 | +72 | +1.7% | 769,300 |
| 2024/10/11 | 4,179 | 4,189 | 4,151 | 4,159 | -25 | -0.6% | 443,600 |
| 2024/10/10 | 4,194 | 4,207 | 4,158 | 4,184 | +44 | +1.1% | 534,200 |
| 2024/10/09 | 4,172 | 4,179 | 4,122 | 4,140 | +2 | ±0% | 415,600 |
| 2024/10/08 | 4,162 | 4,178 | 4,120 | 4,138 | -47 | -1.1% | 496,700 |
| 2024/10/07 | 4,193 | 4,195 | 4,163 | 4,185 | +72 | +1.8% | 741,200 |
| 2024/10/04 | 4,107 | 4,141 | 4,102 | 4,113 | +9 | +0.2% | 462,000 |
| 2024/10/03 | 4,152 | 4,153 | 4,095 | 4,104 | +59 | +1.5% | 894,600 |
| 2024/10/02 | 4,044 | 4,086 | 4,024 | 4,045 | -37 | -0.9% | 846,200 |
| 2024/10/01 | 4,029 | 4,102 | 4,014 | 4,082 | +87 | +2.2% | 738,600 |
| 2024/09/30 | 3,996 | 4,048 | 3,983 | 3,995 | -211 | -5% | 1,244,800 |
| 2024/09/27 | 4,150 | 4,214 | 4,106 | 4,206 | +35 | +0.8% | 1,456,200 |
| 2024/09/26 | 4,084 | 4,171 | 4,055 | 4,171 | +129 | +3.2% | 1,139,600 |
| 2024/09/25 | 4,081 | 4,096 | 4,036 | 4,042 | -38 | -0.9% | 895,000 |
| 2024/09/24 | 4,133 | 4,178 | 4,073 | 4,080 | +36 | +0.9% | 892,700 |
| 2024/09/20 | 4,086 | 4,088 | 4,040 | 4,044 | +47 | +1.2% | 1,134,400 |
| 2024/09/19 | 4,050 | 4,052 | 3,996 | 3,997 | +59 | +1.5% | 606,400 |
| 2024/09/18 | 3,955 | 3,984 | 3,891 | 3,938 | +12 | +0.3% | 614,600 |
| 2024/09/17 | 3,945 | 3,980 | 3,864 | 3,926 | -17 | -0.4% | 643,300 |
| 2024/09/13 | 3,934 | 3,960 | 3,924 | 3,943 | -17 | -0.4% | 566,300 |
| 2024/09/12 | 3,969 | 4,008 | 3,930 | 3,960 | +100 | +2.6% | 628,000 |
| 2024/09/11 | 3,961 | 3,994 | 3,823 | 3,860 | -164 | -4.1% | 875,100 |
| 2024/09/10 | 4,014 | 4,052 | 3,953 | 4,024 | +10 | +0.2% | 816,800 |
1～
50
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「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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 462,300円 | +4.0% | - | 4.54% | - | 0.66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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 |
| ＭＡＲＵＷＡ | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
市場注目の銘柄
チャート関連のコラム
