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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 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 |
2901～
2950
件表示中 / 3720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 | 457,900円 | +5.4% | -3.2% | 3.97% | 10.10倍 | 1.35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 | 424,800円 | +4.0% | - | 4.94% | 11.27倍 | 0.63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 | 362,800円 | +4.0% | +3.4% | 2.76% | 19.68倍 | 1.17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 | 174,400円 | +1.7% | -10.5% | 3.78% | 9.30倍 | 0.71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 | 3,589,000円 | +6.9% | +3.6% | 0.28% | 18.23倍 | 3.46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
