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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,055 | 3,095 | 3,020 | 3,035 | -50 | -1.6% | 796,300 |
| 2014/08/28 | 3,065 | 3,095 | 3,045 | 3,085 | -25 | -0.8% | 793,200 |
| 2014/08/27 | 3,135 | 3,150 | 3,085 | 3,110 | -40 | -1.3% | 782,000 |
| 2014/08/26 | 3,180 | 3,180 | 3,125 | 3,150 | -10 | -0.3% | 296,900 |
| 2014/08/25 | 3,165 | 3,180 | 3,150 | 3,160 | +5 | +0.2% | 368,300 |
| 2014/08/22 | 3,240 | 3,240 | 3,145 | 3,155 | -40 | -1.3% | 513,600 |
| 2014/08/21 | 3,230 | 3,240 | 3,185 | 3,195 | -35 | -1.1% | 794,800 |
| 2014/08/20 | 3,250 | 3,270 | 3,220 | 3,230 | +45 | +1.4% | 999,300 |
| 2014/08/19 | 3,175 | 3,200 | 3,130 | 3,185 | +35 | +1.1% | 816,200 |
| 2014/08/18 | 3,105 | 3,150 | 3,100 | 3,150 | +5 | +0.2% | 483,100 |
| 2014/08/15 | 3,150 | 3,165 | 3,115 | 3,145 | -50 | -1.6% | 516,000 |
| 2014/08/14 | 3,235 | 3,245 | 3,175 | 3,195 | -30 | -0.9% | 554,400 |
| 2014/08/13 | 3,200 | 3,235 | 3,165 | 3,225 | -25 | -0.8% | 656,300 |
| 2014/08/12 | 3,200 | 3,265 | 3,200 | 3,250 | +90 | +2.8% | 1,075,700 |
| 2014/08/11 | 3,105 | 3,175 | 3,065 | 3,160 | +60 | +1.9% | 884,300 |
| 2014/08/08 | 3,095 | 3,155 | 3,050 | 3,100 | -10 | -0.3% | 1,330,600 |
| 2014/08/07 | 3,200 | 3,205 | 3,010 | 3,110 | -75 | -2.4% | 1,124,700 |
| 2014/08/06 | 3,175 | 3,195 | 3,145 | 3,185 | ±0 | ±0% | 570,400 |
| 2014/08/05 | 3,250 | 3,255 | 3,160 | 3,185 | -60 | -1.8% | 693,000 |
| 2014/08/04 | 3,270 | 3,290 | 3,215 | 3,245 | -50 | -1.5% | 677,100 |
| 2014/08/01 | 3,150 | 3,335 | 3,135 | 3,295 | +185 | +5.9% | 1,766,200 |
| 2014/07/31 | 3,095 | 3,145 | 3,085 | 3,110 | -55 | -1.7% | 1,045,000 |
| 2014/07/30 | 3,100 | 3,170 | 3,095 | 3,165 | +65 | +2.1% | 708,000 |
| 2014/07/29 | 3,075 | 3,110 | 3,060 | 3,100 | +5 | +0.2% | 517,000 |
| 2014/07/28 | 3,090 | 3,165 | 3,075 | 3,095 | +20 | +0.7% | 1,548,000 |
| 2014/07/25 | 2,992 | 3,075 | 2,987 | 3,075 | +109 | +3.7% | 1,290,000 |
| 2014/07/24 | 2,959 | 2,992 | 2,950 | 2,966 | +17 | +0.6% | 785,000 |
| 2014/07/23 | 2,909 | 2,955 | 2,909 | 2,949 | +40 | +1.4% | 651,000 |
| 2014/07/22 | 2,887 | 2,911 | 2,877 | 2,909 | +40 | +1.4% | 336,000 |
| 2014/07/18 | 2,864 | 2,888 | 2,853 | 2,869 | -45 | -1.5% | 513,000 |
| 2014/07/17 | 2,917 | 2,936 | 2,909 | 2,914 | +10 | +0.3% | 424,000 |
| 2014/07/16 | 2,903 | 2,926 | 2,899 | 2,904 | -5 | -0.2% | 301,000 |
| 2014/07/15 | 2,893 | 2,914 | 2,885 | 2,909 | +25 | +0.9% | 387,000 |
| 2014/07/14 | 2,835 | 2,893 | 2,831 | 2,884 | +42 | +1.5% | 582,000 |
| 2014/07/11 | 2,850 | 2,885 | 2,821 | 2,842 | -31 | -1.1% | 694,000 |
| 2014/07/10 | 2,920 | 2,925 | 2,872 | 2,873 | -32 | -1.1% | 472,000 |
| 2014/07/09 | 2,904 | 2,932 | 2,883 | 2,905 | -47 | -1.6% | 624,000 |
| 2014/07/08 | 2,870 | 2,960 | 2,870 | 2,952 | +43 | +1.5% | 1,256,000 |
| 2014/07/07 | 2,928 | 2,948 | 2,898 | 2,909 | -46 | -1.6% | 612,000 |
| 2014/07/04 | 2,910 | 2,979 | 2,910 | 2,955 | +52 | +1.8% | 1,485,000 |
| 2014/07/03 | 2,901 | 2,941 | 2,875 | 2,903 | +44 | +1.5% | 2,073,000 |
| 2014/07/02 | 2,963 | 2,977 | 2,854 | 2,859 | -70 | -2.4% | 1,198,000 |
| 2014/07/01 | 2,852 | 2,933 | 2,845 | 2,929 | +71 | +2.5% | 785,000 |
| 2014/06/30 | 2,840 | 2,871 | 2,829 | 2,858 | +68 | +2.4% | 838,000 |
| 2014/06/27 | 2,856 | 2,862 | 2,774 | 2,790 | -59 | -2.1% | 1,417,000 |
| 2014/06/26 | 2,888 | 2,901 | 2,833 | 2,849 | -93 | -3.2% | 1,906,000 |
| 2014/06/25 | 2,958 | 2,966 | 2,939 | 2,942 | -24 | -0.8% | 305,000 |
| 2014/06/24 | 2,971 | 2,971 | 2,929 | 2,966 | -4 | -0.1% | 618,000 |
| 2014/06/23 | 2,999 | 3,005 | 2,960 | 2,970 | -29 | -1% | 907,000 |
| 2014/06/20 | 2,993 | 3,000 | 2,964 | 2,999 | +11 | +0.4% | 888,000 |
2501～
2550
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
