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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,957 | 2,963 | 2,941.5 | 2,957.5 | +37 | +1.3% | 710,600 |
2023/07/21 | 2,905.5 | 2,930 | 2,897 | 2,920.5 | +17.5 | +0.6% | 801,600 |
2023/07/20 | 2,940 | 2,952.5 | 2,902 | 2,903 | -26.5 | -0.9% | 1,316,800 |
2023/07/19 | 2,923 | 2,931 | 2,903 | 2,929.5 | +21 | +0.7% | 717,700 |
2023/07/18 | 2,884 | 2,909.5 | 2,874 | 2,908.5 | +22 | +0.8% | 618,800 |
2023/07/14 | 2,894 | 2,907.5 | 2,876.5 | 2,886.5 | +11 | +0.4% | 1,112,700 |
2023/07/13 | 2,853.5 | 2,880.5 | 2,835 | 2,875.5 | +22 | +0.8% | 975,200 |
2023/07/12 | 2,896 | 2,903.5 | 2,850 | 2,853.5 | -59 | -2% | 1,173,000 |
2023/07/11 | 2,961.5 | 2,990 | 2,910.5 | 2,912.5 | +3 | +0.1% | 1,831,400 |
2023/07/10 | 2,943 | 2,943 | 2,897.5 | 2,909.5 | -26.5 | -0.9% | 1,263,200 |
2023/07/07 | 2,957 | 2,967 | 2,923 | 2,936 | -45.5 | -1.5% | 1,219,600 |
2023/07/06 | 2,990 | 3,008 | 2,975.5 | 2,981.5 | -21.5 | -0.7% | 1,798,700 |
2023/07/05 | 2,939 | 3,007 | 2,931 | 3,003 | +80 | +2.7% | 2,718,900 |
2023/07/04 | 2,928 | 2,937.5 | 2,913.5 | 2,923 | +5 | +0.2% | 982,800 |
2023/07/03 | 2,889 | 2,922.5 | 2,885 | 2,918 | +35 | +1.2% | 1,216,700 |
2023/06/30 | 2,880 | 2,893.5 | 2,870 | 2,883 | -3 | -0.1% | 1,305,300 |
2023/06/29 | 2,869 | 2,887.5 | 2,858 | 2,886 | +11.5 | +0.4% | 1,605,200 |
2023/06/28 | 2,818 | 2,874.5 | 2,810.5 | 2,874.5 | +75.5 | +2.7% | 1,951,500 |
2023/06/27 | 2,816.5 | 2,818 | 2,779.5 | 2,799 | -4.5 | -0.2% | 949,200 |
2023/06/26 | 2,798.5 | 2,814 | 2,790.5 | 2,803.5 | +4.5 | +0.2% | 1,010,000 |
2023/06/23 | 2,825 | 2,832.5 | 2,777 | 2,799 | -21 | -0.7% | 1,564,300 |
2023/06/22 | 2,817 | 2,828 | 2,803 | 2,820 | -3 | -0.1% | 1,513,600 |
2023/06/21 | 2,727 | 2,826 | 2,721 | 2,823 | +70 | +2.5% | 2,254,000 |
2023/06/20 | 2,735.5 | 2,753 | 2,728 | 2,753 | +10.5 | +0.4% | 762,200 |
2023/06/19 | 2,770 | 2,770 | 2,730 | 2,742.5 | -21 | -0.8% | 887,200 |
2023/06/16 | 2,771.5 | 2,772 | 2,732 | 2,763.5 | -8 | -0.3% | 1,976,000 |
2023/06/15 | 2,759 | 2,785.5 | 2,731.5 | 2,771.5 | +25.5 | +0.9% | 1,817,600 |
2023/06/14 | 2,737 | 2,758.5 | 2,725.5 | 2,746 | +34.5 | +1.3% | 1,899,100 |
2023/06/13 | 2,666 | 2,727 | 2,664.5 | 2,711.5 | +52 | +2% | 2,454,200 |
2023/06/12 | 2,656.5 | 2,664.5 | 2,648 | 2,659.5 | +13 | +0.5% | 1,014,600 |
2023/06/09 | 2,625.5 | 2,648 | 2,616 | 2,646.5 | +29 | +1.1% | 1,094,200 |
2023/06/08 | 2,655 | 2,657 | 2,603.5 | 2,617.5 | -14.5 | -0.6% | 914,100 |
2023/06/07 | 2,650 | 2,661.5 | 2,622.5 | 2,632 | -8 | -0.3% | 1,642,300 |
2023/06/06 | 2,620 | 2,640 | 2,607 | 2,640 | -7 | -0.3% | 1,088,300 |
2023/06/05 | 2,625 | 2,647 | 2,611 | 2,647 | +67 | +2.6% | 1,586,700 |
2023/06/02 | 2,545 | 2,580 | 2,544 | 2,580 | +21 | +0.8% | 1,034,600 |
2023/06/01 | 2,550 | 2,569 | 2,547 | 2,559 | -21 | -0.8% | 1,067,400 |
2023/05/31 | 2,598 | 2,608 | 2,569 | 2,580 | -35 | -1.3% | 1,665,500 |
2023/05/30 | 2,613 | 2,623 | 2,599 | 2,615 | -3 | -0.1% | 821,400 |
2023/05/29 | 2,644 | 2,655 | 2,616 | 2,618 | +2 | +0.1% | 1,155,700 |
2023/05/26 | 2,640 | 2,643 | 2,615 | 2,616 | -11 | -0.4% | 880,800 |
2023/05/25 | 2,608 | 2,632 | 2,586 | 2,627 | -13 | -0.5% | 1,432,600 |
2023/05/24 | 2,627 | 2,647 | 2,623 | 2,640 | +2 | +0.1% | 1,223,400 |
2023/05/23 | 2,660 | 2,665 | 2,625 | 2,638 | -5 | -0.2% | 1,216,700 |
2023/05/22 | 2,625 | 2,648 | 2,621 | 2,643 | +20 | +0.8% | 985,300 |
2023/05/19 | 2,632 | 2,649 | 2,621 | 2,623 | -3 | -0.1% | 1,239,700 |
2023/05/18 | 2,605 | 2,627 | 2,602 | 2,626 | +42 | +1.6% | 1,454,000 |
2023/05/17 | 2,571 | 2,590 | 2,570 | 2,584 | +22 | +0.9% | 1,450,000 |
2023/05/16 | 2,564 | 2,575 | 2,551 | 2,562 | +1 | ±0% | 1,501,600 |
2023/05/15 | 2,555 | 2,563 | 2,534 | 2,561 | +11 | +0.4% | 1,707,300 |
201~
250
件表示中 / 3458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 | 484,400円 | +4.6% | +0.3% | 3.43% | 11.64倍 | 1.51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 | 557,000円 | +4.0% | -14.5% | 3.77% | 22.30倍 | 0.82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 | 429,700円 | +6.8% | -6.8% | 2.33% | 19.44倍 | 1.45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 | 211,100円 | +7.1% | +12.6% | 2.84% | 11.87倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
太平洋セメ | 385,300円 | +8.3% | +40.4% | 2.08% | 7.18倍 | 0.79倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム