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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 3,245 | 3,245 | 3,170 | 3,175 | -55 | -1.7% | 863,400 |
| 2018/08/29 | 3,215 | 3,255 | 3,210 | 3,230 | +25 | +0.8% | 556,600 |
| 2018/08/28 | 3,210 | 3,245 | 3,190 | 3,205 | +40 | +1.3% | 593,500 |
| 2018/08/27 | 3,155 | 3,185 | 3,125 | 3,165 | +20 | +0.6% | 558,400 |
| 2018/08/24 | 3,100 | 3,150 | 3,080 | 3,145 | +95 | +3.1% | 619,200 |
| 2018/08/23 | 3,070 | 3,095 | 3,050 | 3,050 | -5 | -0.2% | 539,600 |
| 2018/08/22 | 2,994 | 3,075 | 2,990 | 3,055 | +73 | +2.4% | 585,400 |
| 2018/08/21 | 2,973 | 2,995 | 2,939 | 2,982 | +4 | +0.1% | 486,100 |
| 2018/08/20 | 2,972 | 2,980 | 2,934 | 2,978 | -6 | -0.2% | 563,600 |
| 2018/08/17 | 2,965 | 2,991 | 2,941 | 2,984 | +50 | +1.7% | 661,200 |
| 2018/08/16 | 2,911 | 2,938 | 2,855 | 2,934 | -5 | -0.2% | 954,600 |
| 2018/08/15 | 2,995 | 3,020 | 2,922 | 2,939 | -6 | -0.2% | 584,000 |
| 2018/08/14 | 2,910 | 2,946 | 2,884 | 2,945 | +47 | +1.6% | 782,100 |
| 2018/08/13 | 2,952 | 2,958 | 2,890 | 2,898 | -84 | -2.8% | 1,068,300 |
| 2018/08/10 | 3,075 | 3,075 | 2,972 | 2,982 | -88 | -2.9% | 1,349,900 |
| 2018/08/09 | 3,150 | 3,150 | 3,065 | 3,070 | -110 | -3.5% | 736,700 |
| 2018/08/08 | 3,195 | 3,230 | 3,160 | 3,180 | -30 | -0.9% | 660,900 |
| 2018/08/07 | 3,200 | 3,215 | 3,175 | 3,210 | ±0 | ±0% | 292,700 |
| 2018/08/06 | 3,250 | 3,250 | 3,195 | 3,210 | -40 | -1.2% | 451,900 |
| 2018/08/03 | 3,270 | 3,280 | 3,210 | 3,250 | -25 | -0.8% | 525,500 |
| 2018/08/02 | 3,320 | 3,350 | 3,265 | 3,275 | -40 | -1.2% | 648,800 |
| 2018/08/01 | 3,155 | 3,325 | 3,150 | 3,315 | +105 | +3.3% | 814,400 |
| 2018/07/31 | 3,290 | 3,320 | 3,170 | 3,210 | -45 | -1.4% | 1,210,900 |
| 2018/07/30 | 3,275 | 3,285 | 3,240 | 3,255 | +30 | +0.9% | 1,014,300 |
| 2018/07/27 | 3,240 | 3,245 | 3,175 | 3,225 | +5 | +0.2% | 529,600 |
| 2018/07/26 | 3,245 | 3,260 | 3,215 | 3,220 | +15 | +0.5% | 639,100 |
| 2018/07/25 | 3,200 | 3,225 | 3,190 | 3,205 | +90 | +2.9% | 706,600 |
| 2018/07/24 | 3,115 | 3,130 | 3,100 | 3,115 | +35 | +1.1% | 457,900 |
| 2018/07/23 | 3,075 | 3,110 | 3,060 | 3,080 | -15 | -0.5% | 410,500 |
| 2018/07/20 | 3,110 | 3,135 | 3,065 | 3,095 | -55 | -1.7% | 592,000 |
| 2018/07/19 | 3,145 | 3,175 | 3,135 | 3,150 | ±0 | ±0% | 380,800 |
| 2018/07/18 | 3,150 | 3,165 | 3,135 | 3,150 | +50 | +1.6% | 497,000 |
| 2018/07/17 | 3,095 | 3,125 | 3,090 | 3,100 | +15 | +0.5% | 500,800 |
| 2018/07/13 | 3,055 | 3,100 | 3,055 | 3,085 | +70 | +2.3% | 622,600 |
| 2018/07/12 | 3,020 | 3,030 | 2,971 | 3,015 | +10 | +0.3% | 679,200 |
| 2018/07/11 | 3,035 | 3,040 | 2,965 | 3,005 | -75 | -2.4% | 600,100 |
| 2018/07/10 | 3,125 | 3,130 | 3,075 | 3,080 | +5 | +0.2% | 560,300 |
| 2018/07/09 | 3,040 | 3,100 | 3,040 | 3,075 | +60 | +2% | 438,900 |
| 2018/07/06 | 2,971 | 3,040 | 2,952 | 3,015 | +34 | +1.1% | 808,300 |
| 2018/07/05 | 3,005 | 3,030 | 2,961 | 2,981 | -44 | -1.5% | 741,400 |
| 2018/07/04 | 2,999 | 3,035 | 2,995 | 3,025 | -10 | -0.3% | 472,300 |
| 2018/07/03 | 3,020 | 3,040 | 3,005 | 3,035 | +10 | +0.3% | 751,000 |
| 2018/07/02 | 3,115 | 3,115 | 3,010 | 3,025 | -135 | -4.3% | 821,800 |
| 2018/06/29 | 3,125 | 3,175 | 3,120 | 3,160 | +35 | +1.1% | 751,700 |
| 2018/06/28 | 3,100 | 3,135 | 3,085 | 3,125 | +50 | +1.6% | 808,100 |
| 2018/06/27 | 3,065 | 3,090 | 3,050 | 3,075 | +55 | +1.8% | 677,400 |
| 2018/06/26 | 3,020 | 3,050 | 2,986 | 3,020 | -40 | -1.3% | 578,200 |
| 2018/06/25 | 3,060 | 3,100 | 3,045 | 3,060 | +15 | +0.5% | 638,400 |
| 2018/06/22 | 3,040 | 3,070 | 3,015 | 3,045 | -40 | -1.3% | 667,400 |
| 2018/06/21 | 3,035 | 3,100 | 3,030 | 3,085 | +45 | +1.5% | 696,300 |
1701～
1750
件表示中 / 3767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 | 535,500円 | +5.4% | -3.2% | 3.40% | 11.82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 | 466,700円 | -0.9% | - | 4.50% | 17.39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 | 376,800円 | +4.0% | +3.4% | 2.65% | 20.13倍 | 1.20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 | 229,900円 | +1.7% | -10.5% | 2.87% | 12.26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 | 3,988,000円 | +6.9% | +3.6% | 0.26% | 20.25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
