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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,911 | 4,023 | 3,888 | 4,014 | -84 | -2% | 975,500 |
| 2024/09/06 | 4,125 | 4,141 | 4,065 | 4,098 | -57 | -1.4% | 669,900 |
| 2024/09/05 | 4,101 | 4,207 | 4,101 | 4,155 | +4 | +0.1% | 585,700 |
| 2024/09/04 | 4,195 | 4,223 | 4,134 | 4,151 | -193 | -4.4% | 943,700 |
| 2024/09/03 | 4,353 | 4,387 | 4,314 | 4,344 | -1 | ±0% | 507,800 |
| 2024/09/02 | 4,347 | 4,358 | 4,295 | 4,345 | +43 | +1% | 622,500 |
| 2024/08/30 | 4,270 | 4,324 | 4,248 | 4,302 | +50 | +1.2% | 749,900 |
| 2024/08/29 | 4,224 | 4,255 | 4,196 | 4,252 | +37 | +0.9% | 518,000 |
| 2024/08/28 | 4,123 | 4,215 | 4,114 | 4,215 | +76 | +1.8% | 625,000 |
| 2024/08/27 | 4,113 | 4,152 | 4,087 | 4,139 | +26 | +0.6% | 459,800 |
| 2024/08/26 | 4,170 | 4,179 | 4,092 | 4,113 | -127 | -3% | 929,000 |
| 2024/08/23 | 4,220 | 4,240 | 4,188 | 4,240 | +30 | +0.7% | 451,500 |
| 2024/08/22 | 4,222 | 4,240 | 4,184 | 4,210 | -49 | -1.2% | 669,800 |
| 2024/08/21 | 4,185 | 4,261 | 4,156 | 4,259 | -10 | -0.2% | 495,600 |
| 2024/08/20 | 4,305 | 4,326 | 4,244 | 4,269 | ±0 | ±0% | 671,000 |
| 2024/08/19 | 4,298 | 4,372 | 4,262 | 4,269 | -18 | -0.4% | 1,189,400 |
| 2024/08/16 | 4,308 | 4,308 | 4,231 | 4,287 | +143 | +3.5% | 894,400 |
| 2024/08/15 | 4,058 | 4,193 | 4,057 | 4,144 | +92 | +2.3% | 1,099,400 |
| 2024/08/14 | 4,052 | 4,090 | 4,017 | 4,052 | +4 | +0.1% | 834,200 |
| 2024/08/13 | 4,014 | 4,048 | 3,961 | 4,048 | +139 | +3.6% | 965,600 |
| 2024/08/09 | 4,089 | 4,096 | 3,855 | 3,909 | -6 | -0.2% | 1,585,800 |
| 2024/08/08 | 3,857 | 4,006 | 3,846 | 3,915 | +67 | +1.7% | 1,688,900 |
| 2024/08/07 | 3,680 | 3,943 | 3,663 | 3,848 | +166 | +4.5% | 1,838,500 |
| 2024/08/06 | 3,699 | 3,847 | 3,618 | 3,682 | +406 | +12.4% | 1,671,300 |
| 2024/08/05 | 3,609 | 3,662 | 3,267 | 3,276 | -655 | -16.7% | 2,183,500 |
| 2024/08/02 | 3,991 | 4,059 | 3,926 | 3,931 | -200 | -4.8% | 1,970,400 |
| 2024/08/01 | 4,450 | 4,463 | 4,116 | 4,131 | -389 | -8.6% | 2,809,400 |
| 2024/07/31 | 4,371 | 4,525 | 4,338 | 4,520 | +97 | +2.2% | 1,004,200 |
| 2024/07/30 | 4,382 | 4,431 | 4,371 | 4,423 | +4 | +0.1% | 833,100 |
| 2024/07/29 | 4,400 | 4,455 | 4,353 | 4,419 | +88 | +2% | 611,600 |
| 2024/07/26 | 4,360 | 4,417 | 4,331 | 4,331 | -27 | -0.6% | 754,500 |
| 2024/07/25 | 4,488 | 4,488 | 4,354 | 4,358 | -235 | -5.1% | 1,492,000 |
| 2024/07/24 | 4,685 | 4,709 | 4,593 | 4,593 | -129 | -2.7% | 581,600 |
| 2024/07/23 | 4,727 | 4,765 | 4,683 | 4,722 | +104 | +2.3% | 839,000 |
| 2024/07/22 | 4,715 | 4,721 | 4,603 | 4,618 | -99 | -2.1% | 752,400 |
| 2024/07/19 | 4,700 | 4,730 | 4,677 | 4,717 | +10 | +0.2% | 701,700 |
| 2024/07/18 | 4,750 | 4,761 | 4,681 | 4,707 | -141 | -2.9% | 1,088,100 |
| 2024/07/17 | 4,920 | 4,949 | 4,840 | 4,848 | +21 | +0.4% | 728,500 |
| 2024/07/16 | 4,800 | 4,902 | 4,792 | 4,827 | +29 | +0.6% | 654,200 |
| 2024/07/12 | 4,838 | 4,858 | 4,771 | 4,798 | -92 | -1.9% | 755,700 |
| 2024/07/11 | 4,957 | 4,975 | 4,878 | 4,890 | -4 | -0.1% | 902,800 |
| 2024/07/10 | 4,811 | 4,904 | 4,811 | 4,894 | +89 | +1.9% | 736,600 |
| 2024/07/09 | 4,805 | 4,834 | 4,774 | 4,805 | +12 | +0.3% | 627,600 |
| 2024/07/08 | 4,816 | 4,836 | 4,775 | 4,793 | -13 | -0.3% | 721,600 |
| 2024/07/05 | 4,948 | 4,962 | 4,806 | 4,806 | -142 | -2.9% | 889,300 |
| 2024/07/04 | 4,899 | 4,965 | 4,879 | 4,948 | +62 | +1.3% | 1,126,000 |
| 2024/07/03 | 4,902 | 4,929 | 4,799 | 4,886 | +124 | +2.6% | 1,550,600 |
| 2024/07/02 | 4,719 | 4,799 | 4,715 | 4,762 | +55 | +1.2% | 916,100 |
| 2024/07/01 | 4,734 | 4,752 | 4,687 | 4,707 | +37 | +0.8% | 854,200 |
| 2024/06/28 | 4,651 | 4,674 | 4,639 | 4,670 | +49 | +1.1% | 628,900 |
51～
100
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
