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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,739 | 1,739 | 1,715 | 1,715 | -9 | -0.5% | 1,027,900 |
| 2021/06/04 | 1,724 | 1,727 | 1,708 | 1,724 | +5 | +0.3% | 821,100 |
| 2021/06/03 | 1,741 | 1,749 | 1,716 | 1,719 | -6 | -0.3% | 1,263,900 |
| 2021/06/02 | 1,750 | 1,751 | 1,715 | 1,725 | -23 | -1.3% | 1,485,500 |
| 2021/06/01 | 1,739 | 1,756 | 1,735 | 1,748 | +24 | +1.4% | 1,292,900 |
| 2021/05/31 | 1,746 | 1,764 | 1,718 | 1,724 | -29 | -1.7% | 1,816,000 |
| 2021/05/28 | 1,702 | 1,756 | 1,680 | 1,753 | +72 | +4.3% | 3,290,300 |
| 2021/05/27 | 1,680 | 1,711 | 1,676 | 1,681 | +10 | +0.6% | 15,481,300 |
| 2021/05/26 | 1,630 | 1,677 | 1,629 | 1,671 | +23 | +1.4% | 3,037,900 |
| 2021/05/25 | 1,709 | 1,709 | 1,647 | 1,648 | -30 | -1.8% | 2,447,700 |
| 2021/05/24 | 1,695 | 1,706 | 1,669 | 1,678 | -29 | -1.7% | 2,572,800 |
| 2021/05/21 | 1,677 | 1,715 | 1,674 | 1,707 | +26 | +1.5% | 2,148,900 |
| 2021/05/20 | 1,633 | 1,686 | 1,633 | 1,681 | +37 | +2.3% | 1,964,200 |
| 2021/05/19 | 1,626 | 1,659 | 1,616 | 1,644 | -21 | -1.3% | 2,245,000 |
| 2021/05/18 | 1,635 | 1,683 | 1,635 | 1,665 | +35 | +2.1% | 2,116,900 |
| 2021/05/17 | 1,655 | 1,661 | 1,617 | 1,630 | -14 | -0.9% | 1,331,300 |
| 2021/05/14 | 1,618 | 1,662 | 1,617 | 1,644 | +26 | +1.6% | 1,728,100 |
| 2021/05/13 | 1,629 | 1,647 | 1,614 | 1,618 | -35 | -2.1% | 1,896,300 |
| 2021/05/12 | 1,576 | 1,660 | 1,576 | 1,653 | -2 | -0.1% | 3,002,600 |
| 2021/05/11 | 1,699 | 1,701 | 1,647 | 1,655 | -53 | -3.1% | 3,459,200 |
| 2021/05/10 | 1,772 | 1,777 | 1,706 | 1,708 | -186 | -9.8% | 4,480,100 |
| 2021/05/07 | 1,902 | 1,907 | 1,880 | 1,894 | +18 | +1% | 1,257,300 |
| 2021/05/06 | 1,900 | 1,904 | 1,865 | 1,876 | +52 | +2.9% | 1,709,700 |
| 2021/04/30 | 1,820 | 1,835 | 1,806 | 1,824 | -28 | -1.5% | 1,161,800 |
| 2021/04/28 | 1,815 | 1,860 | 1,810 | 1,852 | +41 | +2.3% | 1,085,500 |
| 2021/04/27 | 1,810 | 1,830 | 1,798 | 1,811 | -11 | -0.6% | 683,900 |
| 2021/04/26 | 1,819 | 1,827 | 1,806 | 1,822 | +22 | +1.2% | 863,400 |
| 2021/04/23 | 1,810 | 1,811 | 1,794 | 1,800 | -22 | -1.2% | 711,600 |
| 2021/04/22 | 1,849 | 1,850 | 1,802 | 1,822 | +10 | +0.6% | 908,800 |
| 2021/04/21 | 1,850 | 1,850 | 1,795 | 1,812 | -74 | -3.9% | 1,165,000 |
| 2021/04/20 | 1,937 | 1,938 | 1,879 | 1,886 | -83 | -4.2% | 1,201,600 |
| 2021/04/19 | 1,939 | 1,973 | 1,930 | 1,969 | +36 | +1.9% | 1,077,400 |
| 2021/04/16 | 1,919 | 1,934 | 1,905 | 1,933 | +18 | +0.9% | 870,800 |
| 2021/04/15 | 1,892 | 1,929 | 1,892 | 1,915 | +38 | +2% | 1,167,100 |
| 2021/04/14 | 1,854 | 1,881 | 1,852 | 1,877 | -1 | -0.1% | 859,000 |
| 2021/04/13 | 1,858 | 1,892 | 1,857 | 1,878 | +32 | +1.7% | 1,094,100 |
| 2021/04/12 | 1,864 | 1,868 | 1,845 | 1,846 | -1 | -0.1% | 823,500 |
| 2021/04/09 | 1,850 | 1,881 | 1,842 | 1,847 | +2 | +0.1% | 1,144,300 |
| 2021/04/08 | 1,862 | 1,879 | 1,834 | 1,845 | -17 | -0.9% | 957,300 |
| 2021/04/07 | 1,878 | 1,893 | 1,854 | 1,862 | +12 | +0.6% | 1,219,500 |
| 2021/04/06 | 1,906 | 1,906 | 1,845 | 1,850 | -67 | -3.5% | 1,190,600 |
| 2021/04/05 | 1,901 | 1,931 | 1,885 | 1,917 | +17 | +0.9% | 533,500 |
| 2021/04/02 | 1,910 | 1,916 | 1,883 | 1,900 | +10 | +0.5% | 505,300 |
| 2021/04/01 | 1,942 | 1,948 | 1,888 | 1,890 | -21 | -1.1% | 877,500 |
| 2021/03/31 | 1,933 | 1,939 | 1,911 | 1,911 | -69 | -3.5% | 1,471,000 |
| 2021/03/30 | 1,955 | 1,980 | 1,932 | 1,980 | -7 | -0.4% | 852,600 |
| 2021/03/29 | 1,991 | 1,998 | 1,965 | 1,987 | +16 | +0.8% | 1,007,200 |
| 2021/03/26 | 1,987 | 2,005 | 1,962 | 1,971 | +12 | +0.6% | 941,200 |
| 2021/03/25 | 1,924 | 1,967 | 1,919 | 1,959 | +53 | +2.8% | 883,500 |
| 2021/03/24 | 1,919 | 1,926 | 1,871 | 1,906 | -54 | -2.8% | 1,298,200 |
851～
900
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
