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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,739 | 1,760 | 1,686 | 1,700 | -107 | -5.9% | 2,114,000 |
| 2013/06/11 | 1,817 | 1,836 | 1,795 | 1,807 | -3 | -0.2% | 1,191,000 |
| 2013/06/10 | 1,737 | 1,810 | 1,727 | 1,810 | +152 | +9.2% | 702,000 |
| 2013/06/07 | 1,663 | 1,688 | 1,615 | 1,658 | -69 | -4% | 980,000 |
| 2013/06/06 | 1,714 | 1,760 | 1,696 | 1,727 | -23 | -1.3% | 727,000 |
| 2013/06/05 | 1,763 | 1,810 | 1,743 | 1,750 | -38 | -2.1% | 840,000 |
| 2013/06/04 | 1,709 | 1,790 | 1,693 | 1,788 | +41 | +2.3% | 1,036,000 |
| 2013/06/03 | 1,772 | 1,799 | 1,740 | 1,747 | -56 | -3.1% | 1,287,000 |
| 2013/05/31 | 1,895 | 1,912 | 1,803 | 1,803 | -61 | -3.3% | 2,483,000 |
| 2013/05/30 | 1,836 | 1,911 | 1,831 | 1,864 | -61 | -3.2% | 1,173,000 |
| 2013/05/29 | 1,945 | 1,968 | 1,918 | 1,925 | +4 | +0.2% | 889,000 |
| 2013/05/28 | 1,805 | 1,928 | 1,800 | 1,921 | +76 | +4.1% | 1,291,000 |
| 2013/05/27 | 1,873 | 1,884 | 1,822 | 1,845 | -48 | -2.5% | 1,155,000 |
| 2013/05/24 | 1,907 | 1,950 | 1,814 | 1,893 | -6 | -0.3% | 1,911,000 |
| 2013/05/23 | 2,000 | 2,043 | 1,895 | 1,899 | -147 | -7.2% | 2,007,000 |
| 2013/05/22 | 2,071 | 2,098 | 2,009 | 2,046 | -18 | -0.9% | 1,635,000 |
| 2013/05/21 | 2,046 | 2,074 | 2,034 | 2,064 | -10 | -0.5% | 969,000 |
| 2013/05/20 | 2,110 | 2,112 | 2,066 | 2,074 | -11 | -0.5% | 1,040,000 |
| 2013/05/17 | 2,092 | 2,106 | 2,049 | 2,085 | +20 | +1% | 1,670,000 |
| 2013/05/16 | 2,022 | 2,117 | 2,012 | 2,065 | +123 | +6.3% | 2,691,000 |
| 2013/05/15 | 1,939 | 1,957 | 1,923 | 1,942 | +27 | +1.4% | 1,089,000 |
| 2013/05/14 | 1,946 | 1,957 | 1,896 | 1,915 | -31 | -1.6% | 903,000 |
| 2013/05/13 | 1,854 | 1,951 | 1,838 | 1,946 | +103 | +5.6% | 1,488,000 |
| 2013/05/10 | 1,747 | 1,849 | 1,747 | 1,843 | +120 | +7% | 1,411,000 |
| 2013/05/09 | 1,750 | 1,793 | 1,722 | 1,723 | -36 | -2% | 1,517,000 |
| 2013/05/08 | 1,653 | 1,764 | 1,652 | 1,759 | +116 | +7.1% | 1,158,000 |
| 2013/05/07 | 1,634 | 1,654 | 1,620 | 1,643 | +49 | +3.1% | 615,000 |
| 2013/05/02 | 1,607 | 1,607 | 1,575 | 1,594 | -18 | -1.1% | 395,000 |
| 2013/05/01 | 1,612 | 1,623 | 1,594 | 1,612 | -29 | -1.8% | 808,000 |
| 2013/04/30 | 1,601 | 1,643 | 1,601 | 1,641 | +3 | +0.2% | 674,000 |
| 2013/04/26 | 1,650 | 1,659 | 1,627 | 1,638 | -5 | -0.3% | 613,000 |
| 2013/04/25 | 1,645 | 1,650 | 1,631 | 1,643 | -2 | -0.1% | 776,000 |
| 2013/04/24 | 1,611 | 1,645 | 1,611 | 1,645 | +46 | +2.9% | 502,000 |
| 2013/04/23 | 1,600 | 1,645 | 1,594 | 1,599 | -3 | -0.2% | 1,066,000 |
| 2013/04/22 | 1,582 | 1,610 | 1,582 | 1,602 | +60 | +3.9% | 1,214,000 |
| 2013/04/19 | 1,546 | 1,547 | 1,527 | 1,542 | -16 | -1% | 645,000 |
| 2013/04/18 | 1,549 | 1,570 | 1,544 | 1,558 | -26 | -1.6% | 1,235,000 |
| 2013/04/17 | 1,550 | 1,586 | 1,534 | 1,584 | +55 | +3.6% | 1,242,000 |
| 2013/04/16 | 1,507 | 1,547 | 1,491 | 1,529 | +16 | +1.1% | 1,578,000 |
| 2013/04/15 | 1,508 | 1,534 | 1,497 | 1,513 | +6 | +0.4% | 1,336,000 |
| 2013/04/12 | 1,497 | 1,509 | 1,479 | 1,507 | +33 | +2.2% | 1,750,000 |
| 2013/04/11 | 1,467 | 1,482 | 1,456 | 1,474 | +30 | +2.1% | 1,100,000 |
| 2013/04/10 | 1,381 | 1,446 | 1,379 | 1,444 | +71 | +5.2% | 2,060,000 |
| 2013/04/09 | 1,414 | 1,417 | 1,355 | 1,373 | -45 | -3.2% | 1,369,000 |
| 2013/04/08 | 1,423 | 1,438 | 1,380 | 1,418 | +31 | +2.2% | 1,234,000 |
| 2013/04/05 | 1,480 | 1,498 | 1,381 | 1,387 | -50 | -3.5% | 1,731,000 |
| 2013/04/04 | 1,364 | 1,437 | 1,335 | 1,437 | +66 | +4.8% | 1,334,000 |
| 2013/04/03 | 1,349 | 1,372 | 1,342 | 1,371 | +19 | +1.4% | 977,000 |
| 2013/04/02 | 1,366 | 1,371 | 1,347 | 1,352 | -21 | -1.5% | 770,000 |
| 2013/04/01 | 1,427 | 1,427 | 1,373 | 1,373 | -63 | -4.4% | 309,000 |
2801～
2850
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
