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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,404 | 5,476 | 5,384 | 5,433 | -5 | -0.1% | 476,100 |
| 2025/08/18 | 5,290 | 5,470 | 5,243 | 5,438 | +206 | +3.9% | 952,700 |
| 2025/08/15 | 5,231 | 5,252 | 5,193 | 5,232 | +12 | +0.2% | 361,900 |
| 2025/08/14 | 5,266 | 5,296 | 5,189 | 5,220 | -91 | -1.7% | 784,400 |
| 2025/08/13 | 5,200 | 5,359 | 5,188 | 5,311 | +153 | +3% | 1,244,200 |
| 2025/08/12 | 5,100 | 5,213 | 5,088 | 5,158 | +90 | +1.8% | 929,600 |
| 2025/08/08 | 4,997 | 5,087 | 4,997 | 5,068 | +84 | +1.7% | 648,300 |
| 2025/08/07 | 4,967 | 5,015 | 4,961 | 4,984 | +26 | +0.5% | 507,400 |
| 2025/08/06 | 4,896 | 5,006 | 4,896 | 4,958 | +51 | +1% | 669,400 |
| 2025/08/05 | 4,895 | 4,942 | 4,894 | 4,907 | +16 | +0.3% | 514,500 |
| 2025/08/04 | 4,809 | 4,911 | 4,794 | 4,891 | -20 | -0.4% | 1,050,300 |
| 2025/08/01 | 4,956 | 5,038 | 4,911 | 4,911 | -313 | -6% | 1,540,800 |
| 2025/07/31 | 5,155 | 5,231 | 5,143 | 5,224 | +76 | +1.5% | 597,800 |
| 2025/07/30 | 5,143 | 5,159 | 5,115 | 5,148 | +28 | +0.5% | 366,900 |
| 2025/07/29 | 5,125 | 5,166 | 5,086 | 5,120 | -45 | -0.9% | 413,100 |
| 2025/07/28 | 5,170 | 5,214 | 5,140 | 5,165 | -24 | -0.5% | 472,700 |
| 2025/07/25 | 5,200 | 5,213 | 5,160 | 5,189 | -40 | -0.8% | 414,800 |
| 2025/07/24 | 5,150 | 5,274 | 5,142 | 5,229 | +109 | +2.1% | 848,900 |
| 2025/07/23 | 5,073 | 5,170 | 5,024 | 5,120 | +157 | +3.2% | 1,251,400 |
| 2025/07/22 | 4,999 | 5,021 | 4,931 | 4,963 | -61 | -1.2% | 348,900 |
| 2025/07/18 | 5,064 | 5,064 | 5,022 | 5,024 | -41 | -0.8% | 290,700 |
| 2025/07/17 | 5,014 | 5,065 | 4,999 | 5,065 | +51 | +1% | 384,700 |
| 2025/07/16 | 5,042 | 5,067 | 5,004 | 5,014 | -3 | -0.1% | 437,500 |
| 2025/07/15 | 5,023 | 5,035 | 4,982 | 5,017 | -6 | -0.1% | 373,100 |
| 2025/07/14 | 4,978 | 5,039 | 4,949 | 5,023 | +57 | +1.1% | 622,500 |
| 2025/07/11 | 4,940 | 4,997 | 4,917 | 4,966 | +76 | +1.6% | 648,300 |
| 2025/07/10 | 4,885 | 4,920 | 4,836 | 4,890 | +5 | +0.1% | 576,300 |
| 2025/07/09 | 4,889 | 4,901 | 4,862 | 4,885 | +62 | +1.3% | 377,800 |
| 2025/07/08 | 4,780 | 4,834 | 4,772 | 4,823 | +29 | +0.6% | 403,900 |
| 2025/07/07 | 4,800 | 4,809 | 4,765 | 4,794 | -1 | ±0% | 315,700 |
| 2025/07/04 | 4,826 | 4,857 | 4,762 | 4,795 | -55 | -1.1% | 342,400 |
| 2025/07/03 | 4,865 | 4,886 | 4,821 | 4,850 | +7 | +0.1% | 501,600 |
| 2025/07/02 | 4,786 | 4,880 | 4,776 | 4,843 | +22 | +0.5% | 564,900 |
| 2025/07/01 | 4,793 | 4,837 | 4,766 | 4,821 | +21 | +0.4% | 434,100 |
| 2025/06/30 | 4,837 | 4,868 | 4,793 | 4,800 | +33 | +0.7% | 571,500 |
| 2025/06/27 | 4,809 | 4,813 | 4,760 | 4,767 | +17 | +0.4% | 446,500 |
| 2025/06/26 | 4,730 | 4,767 | 4,696 | 4,750 | +20 | +0.4% | 463,800 |
| 2025/06/25 | 4,710 | 4,782 | 4,702 | 4,730 | +21 | +0.4% | 421,000 |
| 2025/06/24 | 4,768 | 4,798 | 4,698 | 4,709 | -1 | ±0% | 404,700 |
| 2025/06/23 | 4,745 | 4,763 | 4,694 | 4,710 | -50 | -1.1% | 504,900 |
| 2025/06/20 | 4,769 | 4,812 | 4,755 | 4,760 | -42 | -0.9% | 858,900 |
| 2025/06/19 | 4,909 | 4,950 | 4,774 | 4,802 | -54 | -1.1% | 703,200 |
| 2025/06/18 | 4,772 | 4,873 | 4,755 | 4,856 | +130 | +2.8% | 868,300 |
| 2025/06/17 | 4,647 | 4,735 | 4,635 | 4,726 | +118 | +2.6% | 587,800 |
| 2025/06/16 | 4,636 | 4,636 | 4,584 | 4,608 | +29 | +0.6% | 410,400 |
| 2025/06/13 | 4,557 | 4,616 | 4,556 | 4,579 | -4 | -0.1% | 503,200 |
| 2025/06/12 | 4,600 | 4,650 | 4,568 | 4,583 | -21 | -0.5% | 777,100 |
| 2025/06/11 | 4,600 | 4,630 | 4,578 | 4,604 | +29 | +0.6% | 500,900 |
| 2025/06/10 | 4,550 | 4,617 | 4,543 | 4,575 | +26 | +0.6% | 436,000 |
| 2025/06/09 | 4,524 | 4,558 | 4,516 | 4,549 | +52 | +1.2% | 304,000 |
1～
50
件表示中 / 3765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 | 543,300円 | +5.4% | -3.2% | 3.35% | 11.99倍 | 1.60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 | 462,700円 | -0.9% | - | 4.54% | 17.24倍 | 0.71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 | 385,400円 | +4.0% | +3.4% | 2.59% | 20.59倍 | 1.22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 | 226,000円 | +1.7% | -10.5% | 2.92% | 12.05倍 | 0.92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 | 4,187,000円 | +6.9% | +3.6% | 0.24% | 21.26倍 | 4.04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
