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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,595 | 3,630 | 3,520 | 3,520 | -25 | -0.7% | 976,600 |
| 2015/01/29 | 3,560 | 3,610 | 3,525 | 3,545 | -50 | -1.4% | 780,100 |
| 2015/01/28 | 3,660 | 3,665 | 3,585 | 3,595 | -105 | -2.8% | 1,175,600 |
| 2015/01/27 | 3,690 | 3,705 | 3,675 | 3,700 | +40 | +1.1% | 978,800 |
| 2015/01/26 | 3,610 | 3,680 | 3,600 | 3,660 | +45 | +1.2% | 881,400 |
| 2015/01/23 | 3,630 | 3,660 | 3,600 | 3,615 | +25 | +0.7% | 725,200 |
| 2015/01/22 | 3,660 | 3,660 | 3,560 | 3,590 | -25 | -0.7% | 860,400 |
| 2015/01/21 | 3,600 | 3,630 | 3,570 | 3,615 | -25 | -0.7% | 1,100,600 |
| 2015/01/20 | 3,645 | 3,650 | 3,615 | 3,640 | +40 | +1.1% | 610,900 |
| 2015/01/19 | 3,620 | 3,655 | 3,580 | 3,600 | +100 | +2.9% | 1,025,700 |
| 2015/01/16 | 3,470 | 3,520 | 3,460 | 3,500 | -40 | -1.1% | 914,700 |
| 2015/01/15 | 3,540 | 3,565 | 3,515 | 3,540 | +140 | +4.1% | 1,341,600 |
| 2015/01/14 | 3,460 | 3,485 | 3,380 | 3,400 | -110 | -3.1% | 1,473,400 |
| 2015/01/13 | 3,510 | 3,520 | 3,460 | 3,510 | -65 | -1.8% | 867,100 |
| 2015/01/09 | 3,600 | 3,615 | 3,555 | 3,575 | +35 | +1% | 557,700 |
| 2015/01/08 | 3,545 | 3,560 | 3,515 | 3,540 | +25 | +0.7% | 971,600 |
| 2015/01/07 | 3,500 | 3,570 | 3,485 | 3,515 | +10 | +0.3% | 795,400 |
| 2015/01/06 | 3,545 | 3,570 | 3,505 | 3,505 | -165 | -4.5% | 824,800 |
| 2015/01/05 | 3,640 | 3,700 | 3,585 | 3,670 | -5 | -0.1% | 422,300 |
| 2014/12/30 | 3,740 | 3,745 | 3,670 | 3,675 | -60 | -1.6% | 429,200 |
| 2014/12/29 | 3,800 | 3,815 | 3,690 | 3,735 | -50 | -1.3% | 566,300 |
| 2014/12/26 | 3,710 | 3,790 | 3,710 | 3,785 | +70 | +1.9% | 383,000 |
| 2014/12/25 | 3,705 | 3,765 | 3,700 | 3,715 | -25 | -0.7% | 383,400 |
| 2014/12/24 | 3,720 | 3,740 | 3,705 | 3,740 | +80 | +2.2% | 436,400 |
| 2014/12/22 | 3,710 | 3,735 | 3,630 | 3,660 | +5 | +0.1% | 683,400 |
| 2014/12/19 | 3,600 | 3,655 | 3,580 | 3,655 | +150 | +4.3% | 704,800 |
| 2014/12/18 | 3,545 | 3,595 | 3,495 | 3,505 | +85 | +2.5% | 1,001,800 |
| 2014/12/17 | 3,385 | 3,455 | 3,380 | 3,420 | +25 | +0.7% | 691,200 |
| 2014/12/16 | 3,365 | 3,450 | 3,360 | 3,395 | -35 | -1% | 887,500 |
| 2014/12/15 | 3,585 | 3,585 | 3,430 | 3,430 | -195 | -5.4% | 941,800 |
| 2014/12/12 | 3,445 | 3,695 | 3,440 | 3,625 | +150 | +4.3% | 1,305,000 |
| 2014/12/11 | 3,450 | 3,490 | 3,435 | 3,475 | -55 | -1.6% | 923,000 |
| 2014/12/10 | 3,635 | 3,635 | 3,505 | 3,530 | -130 | -3.6% | 1,138,400 |
| 2014/12/09 | 3,725 | 3,760 | 3,650 | 3,660 | -135 | -3.6% | 774,400 |
| 2014/12/08 | 3,870 | 3,870 | 3,770 | 3,795 | -30 | -0.8% | 660,200 |
| 2014/12/05 | 3,800 | 3,830 | 3,775 | 3,825 | +35 | +0.9% | 581,700 |
| 2014/12/04 | 3,780 | 3,815 | 3,750 | 3,790 | +80 | +2.2% | 746,100 |
| 2014/12/03 | 3,780 | 3,790 | 3,685 | 3,710 | -70 | -1.9% | 853,900 |
| 2014/12/02 | 3,685 | 3,790 | 3,685 | 3,780 | +120 | +3.3% | 743,000 |
| 2014/12/01 | 3,570 | 3,695 | 3,570 | 3,660 | +90 | +2.5% | 607,700 |
| 2014/11/28 | 3,570 | 3,595 | 3,540 | 3,570 | +30 | +0.8% | 629,700 |
| 2014/11/27 | 3,600 | 3,610 | 3,515 | 3,540 | -65 | -1.8% | 615,000 |
| 2014/11/26 | 3,605 | 3,655 | 3,595 | 3,605 | -60 | -1.6% | 649,000 |
| 2014/11/25 | 3,550 | 3,665 | 3,550 | 3,665 | +130 | +3.7% | 965,500 |
| 2014/11/21 | 3,510 | 3,535 | 3,470 | 3,535 | +25 | +0.7% | 539,100 |
| 2014/11/20 | 3,495 | 3,545 | 3,465 | 3,510 | +85 | +2.5% | 636,800 |
| 2014/11/19 | 3,450 | 3,485 | 3,415 | 3,425 | +5 | +0.1% | 579,900 |
| 2014/11/18 | 3,445 | 3,470 | 3,390 | 3,420 | +70 | +2.1% | 867,600 |
| 2014/11/17 | 3,480 | 3,505 | 3,335 | 3,350 | -145 | -4.1% | 1,207,000 |
| 2014/11/14 | 3,435 | 3,515 | 3,420 | 3,495 | +145 | +4.3% | 1,618,100 |
2401～
2450
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
