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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,723 | 2,790 | 2,673 | 2,760 | -3 | -0.1% | 558,900 |
| 2015/09/04 | 2,878 | 2,887 | 2,726 | 2,763 | -83 | -2.9% | 761,400 |
| 2015/09/03 | 2,823 | 2,918 | 2,805 | 2,846 | +32 | +1.1% | 1,009,700 |
| 2015/09/02 | 2,787 | 2,866 | 2,766 | 2,814 | -35 | -1.2% | 727,900 |
| 2015/09/01 | 2,935 | 2,959 | 2,849 | 2,849 | -133 | -4.5% | 993,000 |
| 2015/08/31 | 3,030 | 3,040 | 2,955 | 2,982 | -43 | -1.4% | 757,700 |
| 2015/08/28 | 3,040 | 3,060 | 2,974 | 3,025 | +65 | +2.2% | 655,500 |
| 2015/08/27 | 3,060 | 3,090 | 2,932 | 2,960 | +24 | +0.8% | 1,125,900 |
| 2015/08/26 | 2,840 | 2,967 | 2,834 | 2,936 | +76 | +2.7% | 926,000 |
| 2015/08/25 | 2,910 | 3,025 | 2,860 | 2,860 | -105 | -3.5% | 1,182,500 |
| 2015/08/24 | 3,080 | 3,100 | 2,965 | 2,965 | -195 | -6.2% | 1,027,300 |
| 2015/08/21 | 3,200 | 3,215 | 3,150 | 3,160 | -110 | -3.4% | 699,800 |
| 2015/08/20 | 3,295 | 3,310 | 3,245 | 3,270 | -60 | -1.8% | 727,400 |
| 2015/08/19 | 3,345 | 3,405 | 3,320 | 3,330 | -50 | -1.5% | 561,300 |
| 2015/08/18 | 3,365 | 3,420 | 3,365 | 3,380 | -10 | -0.3% | 391,400 |
| 2015/08/17 | 3,395 | 3,420 | 3,375 | 3,390 | +20 | +0.6% | 412,300 |
| 2015/08/14 | 3,360 | 3,415 | 3,340 | 3,370 | -5 | -0.1% | 443,900 |
| 2015/08/13 | 3,380 | 3,415 | 3,335 | 3,375 | -45 | -1.3% | 1,111,000 |
| 2015/08/12 | 3,385 | 3,435 | 3,380 | 3,420 | -25 | -0.7% | 825,800 |
| 2015/08/11 | 3,495 | 3,520 | 3,415 | 3,445 | -25 | -0.7% | 690,000 |
| 2015/08/10 | 3,500 | 3,510 | 3,410 | 3,470 | -55 | -1.6% | 653,600 |
| 2015/08/07 | 3,475 | 3,535 | 3,470 | 3,525 | +40 | +1.1% | 587,400 |
| 2015/08/06 | 3,470 | 3,520 | 3,445 | 3,485 | +50 | +1.5% | 677,400 |
| 2015/08/05 | 3,395 | 3,455 | 3,360 | 3,435 | +5 | +0.1% | 722,100 |
| 2015/08/04 | 3,470 | 3,470 | 3,380 | 3,430 | -35 | -1% | 944,400 |
| 2015/08/03 | 3,495 | 3,530 | 3,390 | 3,465 | +180 | +5.5% | 2,215,000 |
| 2015/07/31 | 3,210 | 3,290 | 3,190 | 3,285 | +90 | +2.8% | 678,600 |
| 2015/07/30 | 3,155 | 3,230 | 3,150 | 3,195 | +65 | +2.1% | 815,100 |
| 2015/07/29 | 3,180 | 3,180 | 3,125 | 3,130 | -15 | -0.5% | 585,400 |
| 2015/07/28 | 3,150 | 3,185 | 3,120 | 3,145 | -40 | -1.3% | 798,400 |
| 2015/07/27 | 3,185 | 3,245 | 3,160 | 3,185 | -35 | -1.1% | 832,600 |
| 2015/07/24 | 3,260 | 3,275 | 3,195 | 3,220 | -25 | -0.8% | 818,200 |
| 2015/07/23 | 3,315 | 3,325 | 3,220 | 3,245 | -85 | -2.6% | 1,256,700 |
| 2015/07/22 | 3,285 | 3,350 | 3,255 | 3,330 | +25 | +0.8% | 1,124,100 |
| 2015/07/21 | 3,315 | 3,340 | 3,275 | 3,305 | +45 | +1.4% | 908,900 |
| 2015/07/17 | 3,325 | 3,325 | 3,235 | 3,260 | -35 | -1.1% | 863,000 |
| 2015/07/16 | 3,290 | 3,315 | 3,260 | 3,295 | +55 | +1.7% | 952,900 |
| 2015/07/15 | 3,265 | 3,280 | 3,210 | 3,240 | +20 | +0.6% | 718,000 |
| 2015/07/14 | 3,240 | 3,270 | 3,205 | 3,220 | +50 | +1.6% | 824,200 |
| 2015/07/13 | 3,140 | 3,200 | 3,130 | 3,170 | +65 | +2.1% | 964,200 |
| 2015/07/10 | 3,200 | 3,220 | 3,080 | 3,105 | -90 | -2.8% | 2,289,600 |
| 2015/07/09 | 3,095 | 3,200 | 3,010 | 3,195 | +5 | +0.2% | 1,922,000 |
| 2015/07/08 | 3,280 | 3,285 | 3,185 | 3,190 | -105 | -3.2% | 1,257,400 |
| 2015/07/07 | 3,315 | 3,345 | 3,285 | 3,295 | -45 | -1.3% | 910,900 |
| 2015/07/06 | 3,305 | 3,360 | 3,295 | 3,340 | -50 | -1.5% | 837,000 |
| 2015/07/03 | 3,400 | 3,415 | 3,350 | 3,390 | -25 | -0.7% | 640,000 |
| 2015/07/02 | 3,465 | 3,500 | 3,400 | 3,415 | +15 | +0.4% | 1,043,400 |
| 2015/07/01 | 3,435 | 3,470 | 3,395 | 3,400 | +5 | +0.1% | 1,354,600 |
| 2015/06/30 | 3,405 | 3,440 | 3,375 | 3,395 | -20 | -0.6% | 1,027,200 |
| 2015/06/29 | 3,390 | 3,445 | 3,380 | 3,415 | -10 | -0.3% | 1,516,100 |
2251～
2300
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 | 483,800円 | +6.3% | +15.2% | 3.66% | 10.10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 | 464,700円 | +4.0% | - | 4.52% | - | 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 | 403,100円 | +4.0% | -6.8% | 2.48% | 19.00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 | 202,600円 | +7.1% | +17.4% | 2.96% | 11.23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 | 4,485,000円 | +14.2% | +8.9% | 0.21% | 34.38倍 | 4.68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
