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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 2,434 | 2,456 | 2,427 | 2,456 | +37 | +1.5% | 947,500 |
| 2022/05/20 | 2,420 | 2,437 | 2,402 | 2,419 | +12 | +0.5% | 1,087,300 |
| 2022/05/19 | 2,338 | 2,410 | 2,335 | 2,407 | +19 | +0.8% | 975,800 |
| 2022/05/18 | 2,397 | 2,413 | 2,365 | 2,388 | +12 | +0.5% | 1,148,900 |
| 2022/05/17 | 2,350 | 2,387 | 2,345 | 2,376 | +39 | +1.7% | 951,900 |
| 2022/05/16 | 2,418 | 2,418 | 2,321 | 2,337 | -31 | -1.3% | 1,334,700 |
| 2022/05/13 | 2,305 | 2,370 | 2,278 | 2,368 | +58 | +2.5% | 1,737,300 |
| 2022/05/12 | 2,263 | 2,328 | 2,256 | 2,310 | +62 | +2.8% | 1,807,600 |
| 2022/05/11 | 2,284 | 2,299 | 2,247 | 2,248 | -53 | -2.3% | 1,729,700 |
| 2022/05/10 | 2,292 | 2,329 | 2,290 | 2,301 | -14 | -0.6% | 1,677,300 |
| 2022/05/09 | 2,295 | 2,333 | 2,276 | 2,315 | +25 | +1.1% | 1,866,500 |
| 2022/05/06 | 2,301 | 2,326 | 2,268 | 2,290 | -11 | -0.5% | 2,973,800 |
| 2022/05/02 | 2,200 | 2,308 | 2,170 | 2,301 | +302 | +15.1% | 5,615,800 |
| 2022/04/28 | 1,941 | 1,999 | 1,920 | 1,999 | +79 | +4.1% | 1,541,700 |
| 2022/04/27 | 1,939 | 1,939 | 1,902 | 1,920 | -20 | -1% | 1,208,000 |
| 2022/04/26 | 1,953 | 1,957 | 1,929 | 1,940 | +16 | +0.8% | 869,700 |
| 2022/04/25 | 1,901 | 1,931 | 1,896 | 1,924 | -17 | -0.9% | 751,300 |
| 2022/04/22 | 1,940 | 1,945 | 1,929 | 1,941 | -21 | -1.1% | 493,200 |
| 2022/04/21 | 1,959 | 1,969 | 1,953 | 1,962 | +3 | +0.2% | 733,300 |
| 2022/04/20 | 1,960 | 1,963 | 1,938 | 1,959 | +26 | +1.3% | 599,300 |
| 2022/04/19 | 1,935 | 1,936 | 1,917 | 1,933 | +25 | +1.3% | 619,700 |
| 2022/04/18 | 1,895 | 1,909 | 1,879 | 1,908 | -9 | -0.5% | 456,400 |
| 2022/04/15 | 1,911 | 1,917 | 1,888 | 1,917 | -11 | -0.6% | 710,500 |
| 2022/04/14 | 1,908 | 1,929 | 1,894 | 1,928 | +53 | +2.8% | 935,000 |
| 2022/04/13 | 1,873 | 1,886 | 1,866 | 1,875 | +15 | +0.8% | 789,100 |
| 2022/04/12 | 1,874 | 1,881 | 1,857 | 1,860 | +1 | +0.1% | 686,100 |
| 2022/04/11 | 1,881 | 1,896 | 1,847 | 1,859 | -8 | -0.4% | 687,900 |
| 2022/04/08 | 1,861 | 1,877 | 1,846 | 1,867 | +10 | +0.5% | 991,000 |
| 2022/04/07 | 1,866 | 1,871 | 1,825 | 1,857 | -43 | -2.3% | 1,507,600 |
| 2022/04/06 | 1,927 | 1,935 | 1,896 | 1,900 | -57 | -2.9% | 861,500 |
| 2022/04/05 | 1,950 | 1,965 | 1,947 | 1,957 | +18 | +0.9% | 721,800 |
| 2022/04/04 | 1,954 | 1,954 | 1,926 | 1,939 | -20 | -1% | 1,036,200 |
| 2022/04/01 | 1,952 | 1,961 | 1,934 | 1,959 | -18 | -0.9% | 945,800 |
| 2022/03/31 | 1,985 | 2,002 | 1,977 | 1,977 | -24 | -1.2% | 1,129,200 |
| 2022/03/30 | 2,016 | 2,016 | 1,984 | 2,001 | -52 | -2.5% | 1,296,000 |
| 2022/03/29 | 2,059 | 2,059 | 2,036 | 2,053 | -2 | -0.1% | 1,298,900 |
| 2022/03/28 | 2,069 | 2,074 | 2,037 | 2,055 | ±0 | ±0% | 940,300 |
| 2022/03/25 | 2,060 | 2,084 | 2,049 | 2,055 | -1 | ±0% | 1,167,400 |
| 2022/03/24 | 2,006 | 2,059 | 2,004 | 2,056 | +24 | +1.2% | 1,004,600 |
| 2022/03/23 | 2,021 | 2,034 | 1,992 | 2,032 | +43 | +2.2% | 1,259,700 |
| 2022/03/22 | 1,982 | 1,997 | 1,971 | 1,989 | +42 | +2.2% | 1,416,700 |
| 2022/03/18 | 1,931 | 1,961 | 1,931 | 1,947 | -13 | -0.7% | 2,158,200 |
| 2022/03/17 | 1,970 | 1,973 | 1,940 | 1,960 | +47 | +2.5% | 1,130,400 |
| 2022/03/16 | 1,923 | 1,928 | 1,905 | 1,913 | -16 | -0.8% | 1,540,700 |
| 2022/03/15 | 1,900 | 1,944 | 1,892 | 1,929 | +29 | +1.5% | 1,012,100 |
| 2022/03/14 | 1,876 | 1,912 | 1,866 | 1,900 | +53 | +2.9% | 1,201,600 |
| 2022/03/11 | 1,857 | 1,867 | 1,826 | 1,847 | -40 | -2.1% | 1,250,600 |
| 2022/03/10 | 1,803 | 1,897 | 1,803 | 1,887 | +145 | +8.3% | 3,434,700 |
| 2022/03/09 | 1,778 | 1,810 | 1,737 | 1,742 | -47 | -2.6% | 3,719,900 |
| 2022/03/08 | 1,810 | 1,851 | 1,784 | 1,789 | -55 | -3% | 1,808,700 |
801～
850
件表示中 / 3769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 | 532,000円 | +5.4% | -3.2% | 3.42% | 11.74倍 | 1.57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 | 467,000円 | -0.9% | - | 4.50% | 17.40倍 | 0.72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 | 408,400円 | +4.0% | +3.4% | 2.45% | 21.66倍 | 1.29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 | 230,300円 | +1.7% | -10.5% | 2.87% | 12.28倍 | 0.94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 | 3,987,000円 | +6.9% | +3.6% | 0.26% | 20.24倍 | 3.85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
