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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,889 | 1,889 | 1,846 | 1,872 | -17 | -0.9% | 378,000 |
| 2013/08/21 | 1,896 | 1,912 | 1,871 | 1,889 | -7 | -0.4% | 266,000 |
| 2013/08/20 | 1,925 | 1,943 | 1,896 | 1,896 | -52 | -2.7% | 511,000 |
| 2013/08/19 | 1,915 | 1,948 | 1,911 | 1,948 | +11 | +0.6% | 223,000 |
| 2013/08/16 | 1,879 | 1,951 | 1,879 | 1,937 | +15 | +0.8% | 577,000 |
| 2013/08/15 | 1,968 | 1,968 | 1,915 | 1,922 | -77 | -3.9% | 395,000 |
| 2013/08/14 | 1,985 | 2,003 | 1,951 | 1,999 | +46 | +2.4% | 277,000 |
| 2013/08/13 | 1,949 | 1,964 | 1,910 | 1,953 | +14 | +0.7% | 631,000 |
| 2013/08/12 | 1,943 | 1,947 | 1,897 | 1,939 | -16 | -0.8% | 468,000 |
| 2013/08/09 | 1,973 | 1,980 | 1,939 | 1,955 | ±0 | ±0% | 935,000 |
| 2013/08/08 | 1,988 | 2,019 | 1,951 | 1,955 | -65 | -3.2% | 553,000 |
| 2013/08/07 | 2,042 | 2,073 | 2,020 | 2,020 | -82 | -3.9% | 642,000 |
| 2013/08/06 | 2,095 | 2,103 | 2,051 | 2,102 | +7 | +0.3% | 366,000 |
| 2013/08/05 | 2,096 | 2,117 | 2,078 | 2,095 | -12 | -0.6% | 772,000 |
| 2013/08/02 | 2,041 | 2,107 | 2,027 | 2,107 | +62 | +3% | 697,000 |
| 2013/08/01 | 1,999 | 2,078 | 1,990 | 2,045 | +97 | +5% | 1,287,000 |
| 2013/07/31 | 1,929 | 1,999 | 1,912 | 1,948 | -31 | -1.6% | 712,000 |
| 2013/07/30 | 1,921 | 2,000 | 1,921 | 1,979 | +53 | +2.8% | 499,000 |
| 2013/07/29 | 1,940 | 1,955 | 1,922 | 1,926 | -71 | -3.6% | 1,057,000 |
| 2013/07/26 | 2,025 | 2,045 | 1,994 | 1,997 | -85 | -4.1% | 767,000 |
| 2013/07/25 | 2,102 | 2,130 | 2,074 | 2,082 | ±0 | ±0% | 453,000 |
| 2013/07/24 | 2,137 | 2,150 | 2,071 | 2,082 | -44 | -2.1% | 861,000 |
| 2013/07/23 | 2,085 | 2,153 | 2,082 | 2,126 | +45 | +2.2% | 2,100,000 |
| 2013/07/22 | 2,084 | 2,095 | 2,063 | 2,081 | +38 | +1.9% | 846,000 |
| 2013/07/19 | 2,047 | 2,080 | 2,022 | 2,043 | +10 | +0.5% | 1,310,000 |
| 2013/07/18 | 2,020 | 2,044 | 2,009 | 2,033 | +18 | +0.9% | 669,000 |
| 2013/07/17 | 2,000 | 2,033 | 1,995 | 2,015 | +1 | ±0% | 648,000 |
| 2013/07/16 | 1,998 | 2,041 | 1,991 | 2,014 | +44 | +2.2% | 888,000 |
| 2013/07/12 | 1,957 | 1,975 | 1,953 | 1,970 | +11 | +0.6% | 581,000 |
| 2013/07/11 | 1,968 | 1,987 | 1,937 | 1,959 | -14 | -0.7% | 800,000 |
| 2013/07/10 | 1,998 | 2,013 | 1,948 | 1,973 | -20 | -1% | 1,046,000 |
| 2013/07/09 | 1,995 | 2,011 | 1,960 | 1,993 | +29 | +1.5% | 906,000 |
| 2013/07/08 | 2,026 | 2,053 | 1,963 | 1,964 | -31 | -1.6% | 877,000 |
| 2013/07/05 | 1,974 | 1,997 | 1,966 | 1,995 | +38 | +1.9% | 902,000 |
| 2013/07/04 | 2,013 | 2,013 | 1,943 | 1,957 | -94 | -4.6% | 1,041,000 |
| 2013/07/03 | 2,014 | 2,080 | 2,009 | 2,051 | +48 | +2.4% | 1,131,000 |
| 2013/07/02 | 1,997 | 2,007 | 1,968 | 2,003 | +28 | +1.4% | 1,078,000 |
| 2013/07/01 | 1,990 | 1,990 | 1,936 | 1,975 | -11 | -0.6% | 1,122,000 |
| 2013/06/28 | 2,000 | 2,010 | 1,962 | 1,986 | +38 | +2% | 1,496,000 |
| 2013/06/27 | 1,908 | 1,950 | 1,901 | 1,948 | +63 | +3.3% | 709,000 |
| 2013/06/26 | 1,939 | 1,950 | 1,877 | 1,885 | -26 | -1.4% | 509,000 |
| 2013/06/25 | 1,916 | 1,935 | 1,874 | 1,911 | -28 | -1.4% | 1,690,000 |
| 2013/06/24 | 1,995 | 1,996 | 1,923 | 1,939 | -74 | -3.7% | 1,677,000 |
| 2013/06/21 | 1,920 | 2,023 | 1,915 | 2,013 | +78 | +4% | 2,430,000 |
| 2013/06/20 | 1,900 | 1,984 | 1,888 | 1,935 | +48 | +2.5% | 1,953,000 |
| 2013/06/19 | 1,861 | 1,891 | 1,855 | 1,887 | +106 | +6% | 1,443,000 |
| 2013/06/18 | 1,782 | 1,847 | 1,741 | 1,781 | +30 | +1.7% | 750,000 |
| 2013/06/17 | 1,685 | 1,771 | 1,664 | 1,751 | +55 | +3.2% | 1,701,000 |
| 2013/06/14 | 1,739 | 1,750 | 1,692 | 1,696 | +53 | +3.2% | 1,450,000 |
| 2013/06/13 | 1,690 | 1,704 | 1,643 | 1,643 | -57 | -3.4% | 1,086,000 |
2751～
2800
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
