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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,565 | 2,635 | 2,548 | 2,596 | -11 | -0.4% | 1,261,000 |
| 2016/02/05 | 2,695 | 2,713 | 2,558 | 2,607 | -116 | -4.3% | 1,280,600 |
| 2016/02/04 | 2,700 | 2,759 | 2,691 | 2,723 | -31 | -1.1% | 901,400 |
| 2016/02/03 | 2,838 | 2,850 | 2,737 | 2,754 | -151 | -5.2% | 1,097,000 |
| 2016/02/02 | 2,926 | 2,950 | 2,885 | 2,905 | -47 | -1.6% | 1,031,700 |
| 2016/02/01 | 2,975 | 2,980 | 2,946 | 2,952 | +152 | +5.4% | 1,776,800 |
| 2016/01/29 | 2,720 | 2,819 | 2,712 | 2,800 | +91 | +3.4% | 1,779,200 |
| 2016/01/28 | 2,720 | 2,744 | 2,705 | 2,709 | -54 | -2% | 890,700 |
| 2016/01/27 | 2,753 | 2,785 | 2,734 | 2,763 | +82 | +3.1% | 982,200 |
| 2016/01/26 | 2,747 | 2,769 | 2,678 | 2,681 | -110 | -3.9% | 931,300 |
| 2016/01/25 | 2,807 | 2,832 | 2,767 | 2,791 | +62 | +2.3% | 1,409,200 |
| 2016/01/22 | 2,692 | 2,730 | 2,656 | 2,729 | +169 | +6.6% | 1,684,400 |
| 2016/01/21 | 2,654 | 2,697 | 2,559 | 2,560 | -106 | -4% | 1,319,000 |
| 2016/01/20 | 2,800 | 2,806 | 2,664 | 2,666 | -128 | -4.6% | 824,900 |
| 2016/01/19 | 2,758 | 2,802 | 2,735 | 2,794 | +11 | +0.4% | 857,600 |
| 2016/01/18 | 2,730 | 2,804 | 2,722 | 2,783 | -14 | -0.5% | 717,000 |
| 2016/01/15 | 2,871 | 2,893 | 2,775 | 2,797 | -24 | -0.9% | 1,090,600 |
| 2016/01/14 | 2,817 | 2,838 | 2,788 | 2,821 | -107 | -3.7% | 1,238,900 |
| 2016/01/13 | 2,907 | 2,946 | 2,903 | 2,928 | +71 | +2.5% | 1,036,800 |
| 2016/01/12 | 2,880 | 2,926 | 2,857 | 2,857 | -73 | -2.5% | 960,200 |
| 2016/01/08 | 2,905 | 2,963 | 2,874 | 2,930 | -39 | -1.3% | 1,914,700 |
| 2016/01/07 | 3,100 | 3,125 | 2,966 | 2,969 | -111 | -3.6% | 964,700 |
| 2016/01/06 | 3,145 | 3,195 | 3,055 | 3,080 | -50 | -1.6% | 552,600 |
| 2016/01/05 | 3,140 | 3,170 | 3,105 | 3,130 | -10 | -0.3% | 603,300 |
| 2016/01/04 | 3,190 | 3,230 | 3,120 | 3,140 | -75 | -2.3% | 799,800 |
| 2015/12/30 | 3,265 | 3,275 | 3,215 | 3,215 | -25 | -0.8% | 459,700 |
| 2015/12/29 | 3,210 | 3,250 | 3,150 | 3,240 | +15 | +0.5% | 387,200 |
| 2015/12/28 | 3,220 | 3,265 | 3,205 | 3,225 | +40 | +1.3% | 371,800 |
| 2015/12/25 | 3,205 | 3,235 | 3,175 | 3,185 | +5 | +0.2% | 298,700 |
| 2015/12/24 | 3,260 | 3,290 | 3,180 | 3,180 | -45 | -1.4% | 423,200 |
| 2015/12/22 | 3,210 | 3,250 | 3,170 | 3,225 | +5 | +0.2% | 538,000 |
| 2015/12/21 | 3,235 | 3,250 | 3,190 | 3,220 | -25 | -0.8% | 948,400 |
| 2015/12/18 | 3,320 | 3,350 | 3,240 | 3,245 | -75 | -2.3% | 1,022,800 |
| 2015/12/17 | 3,380 | 3,380 | 3,310 | 3,320 | +35 | +1.1% | 1,027,900 |
| 2015/12/16 | 3,255 | 3,305 | 3,225 | 3,285 | +130 | +4.1% | 1,307,000 |
| 2015/12/15 | 3,230 | 3,270 | 3,150 | 3,155 | -90 | -2.8% | 1,063,700 |
| 2015/12/14 | 3,235 | 3,285 | 3,200 | 3,245 | -95 | -2.8% | 1,006,300 |
| 2015/12/11 | 3,285 | 3,355 | 3,280 | 3,340 | +20 | +0.6% | 1,076,400 |
| 2015/12/10 | 3,315 | 3,365 | 3,290 | 3,320 | -45 | -1.3% | 1,079,000 |
| 2015/12/09 | 3,375 | 3,410 | 3,335 | 3,365 | -55 | -1.6% | 1,217,400 |
| 2015/12/08 | 3,535 | 3,540 | 3,415 | 3,420 | -110 | -3.1% | 788,600 |
| 2015/12/07 | 3,470 | 3,555 | 3,470 | 3,530 | +70 | +2% | 613,500 |
| 2015/12/04 | 3,465 | 3,490 | 3,435 | 3,460 | -75 | -2.1% | 851,600 |
| 2015/12/03 | 3,500 | 3,540 | 3,475 | 3,535 | +45 | +1.3% | 863,200 |
| 2015/12/02 | 3,575 | 3,595 | 3,485 | 3,490 | +20 | +0.6% | 1,335,100 |
| 2015/12/01 | 3,390 | 3,470 | 3,385 | 3,470 | +115 | +3.4% | 856,900 |
| 2015/11/30 | 3,385 | 3,430 | 3,335 | 3,355 | +5 | +0.1% | 625,500 |
| 2015/11/27 | 3,375 | 3,375 | 3,325 | 3,350 | -5 | -0.1% | 420,400 |
| 2015/11/26 | 3,370 | 3,380 | 3,345 | 3,355 | +15 | +0.4% | 540,100 |
| 2015/11/25 | 3,330 | 3,355 | 3,295 | 3,340 | -10 | -0.3% | 623,300 |
2151～
2200
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 | 481,400円 | +6.3% | +15.2% | 3.68% | 10.05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 | 463,900円 | +4.0% | - | 4.53% | - | 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 | 404,000円 | +4.0% | -6.8% | 2.48% | 19.04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 | 202,400円 | +7.1% | +17.4% | 2.96% | 11.22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 | 4,439,000円 | +14.2% | +8.9% | 0.21% | 34.02倍 | 4.64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
