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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 1,396 | 1,411 | 1,347 | 1,357 | -45 | -3.2% | 2,193,000 |
| 2013/03/05 | 1,427 | 1,434 | 1,396 | 1,402 | -11 | -0.8% | 1,053,000 |
| 2013/03/04 | 1,410 | 1,433 | 1,404 | 1,413 | +11 | +0.8% | 792,000 |
| 2013/03/01 | 1,390 | 1,402 | 1,382 | 1,402 | -6 | -0.4% | 1,181,000 |
| 2013/02/28 | 1,388 | 1,409 | 1,373 | 1,408 | +59 | +4.4% | 1,401,000 |
| 2013/02/27 | 1,336 | 1,360 | 1,321 | 1,349 | +25 | +1.9% | 1,702,000 |
| 2013/02/26 | 1,300 | 1,330 | 1,296 | 1,324 | -10 | -0.7% | 1,653,000 |
| 2013/02/25 | 1,332 | 1,341 | 1,326 | 1,334 | +35 | +2.7% | 894,000 |
| 2013/02/22 | 1,292 | 1,303 | 1,271 | 1,299 | +3 | +0.2% | 1,473,000 |
| 2013/02/21 | 1,286 | 1,307 | 1,266 | 1,296 | +18 | +1.4% | 2,134,000 |
| 2013/02/20 | 1,265 | 1,290 | 1,265 | 1,278 | +43 | +3.5% | 1,544,000 |
| 2013/02/19 | 1,233 | 1,249 | 1,229 | 1,235 | +2 | +0.2% | 831,000 |
| 2013/02/18 | 1,213 | 1,237 | 1,213 | 1,233 | +22 | +1.8% | 1,146,000 |
| 2013/02/15 | 1,215 | 1,225 | 1,193 | 1,211 | +2 | +0.2% | 1,826,000 |
| 2013/02/14 | 1,192 | 1,221 | 1,186 | 1,209 | +31 | +2.6% | 1,326,000 |
| 2013/02/13 | 1,164 | 1,190 | 1,160 | 1,178 | +6 | +0.5% | 1,297,000 |
| 2013/02/12 | 1,186 | 1,188 | 1,166 | 1,172 | +16 | +1.4% | 1,303,000 |
| 2013/02/08 | 1,174 | 1,190 | 1,152 | 1,156 | -18 | -1.5% | 1,286,000 |
| 2013/02/07 | 1,159 | 1,192 | 1,153 | 1,174 | +14 | +1.2% | 1,791,000 |
| 2013/02/06 | 1,131 | 1,169 | 1,131 | 1,160 | +59 | +5.4% | 1,518,000 |
| 2013/02/05 | 1,097 | 1,118 | 1,089 | 1,101 | -11 | -1% | 1,603,000 |
| 2013/02/04 | 1,133 | 1,133 | 1,092 | 1,112 | -3 | -0.3% | 1,807,000 |
| 2013/02/01 | 1,161 | 1,164 | 1,107 | 1,115 | -45 | -3.9% | 1,996,000 |
| 2013/01/31 | 1,150 | 1,162 | 1,139 | 1,160 | +2 | +0.2% | 1,483,000 |
| 2013/01/30 | 1,137 | 1,160 | 1,121 | 1,158 | +31 | +2.8% | 2,201,000 |
| 2013/01/29 | 1,085 | 1,135 | 1,085 | 1,127 | +43 | +4% | 1,861,000 |
| 2013/01/28 | 1,110 | 1,112 | 1,079 | 1,084 | -14 | -1.3% | 1,405,000 |
| 2013/01/25 | 1,106 | 1,118 | 1,088 | 1,098 | +16 | +1.5% | 2,777,000 |
| 2013/01/24 | 1,080 | 1,098 | 1,074 | 1,082 | -10 | -0.9% | 1,673,000 |
| 2013/01/23 | 1,130 | 1,130 | 1,092 | 1,092 | -54 | -4.7% | 1,329,000 |
| 2013/01/22 | 1,155 | 1,156 | 1,132 | 1,146 | ±0 | ±0% | 1,538,000 |
| 2013/01/21 | 1,161 | 1,166 | 1,143 | 1,146 | -8 | -0.7% | 782,000 |
| 2013/01/18 | 1,151 | 1,158 | 1,139 | 1,154 | +25 | +2.2% | 1,175,000 |
| 2013/01/17 | 1,138 | 1,143 | 1,111 | 1,129 | -9 | -0.8% | 1,626,000 |
| 2013/01/16 | 1,159 | 1,162 | 1,135 | 1,138 | -20 | -1.7% | 1,216,000 |
| 2013/01/15 | 1,140 | 1,190 | 1,140 | 1,158 | +3 | +0.3% | 2,306,000 |
| 2013/01/11 | 1,154 | 1,158 | 1,134 | 1,155 | +21 | +1.9% | 1,342,000 |
| 2013/01/10 | 1,136 | 1,144 | 1,128 | 1,134 | +8 | +0.7% | 1,346,000 |
| 2013/01/09 | 1,127 | 1,135 | 1,118 | 1,126 | -14 | -1.2% | 1,205,000 |
| 2013/01/08 | 1,153 | 1,158 | 1,136 | 1,140 | -16 | -1.4% | 1,244,000 |
| 2013/01/07 | 1,191 | 1,192 | 1,150 | 1,156 | -22 | -1.9% | 861,000 |
| 2013/01/04 | 1,185 | 1,190 | 1,146 | 1,178 | +38 | +3.3% | 879,000 |
| 2012/12/28 | 1,150 | 1,150 | 1,131 | 1,140 | +7 | +0.6% | 718,000 |
| 2012/12/27 | 1,127 | 1,153 | 1,116 | 1,133 | +22 | +2% | 1,100,000 |
| 2012/12/26 | 1,103 | 1,113 | 1,098 | 1,111 | +22 | +2% | 371,000 |
| 2012/12/25 | 1,117 | 1,128 | 1,087 | 1,089 | -6 | -0.5% | 643,000 |
| 2012/12/21 | 1,110 | 1,118 | 1,090 | 1,095 | -3 | -0.3% | 1,228,000 |
| 2012/12/20 | 1,108 | 1,108 | 1,087 | 1,098 | -9 | -0.8% | 1,280,000 |
| 2012/12/19 | 1,094 | 1,109 | 1,091 | 1,107 | +30 | +2.8% | 1,208,000 |
| 2012/12/18 | 1,091 | 1,091 | 1,076 | 1,077 | -4 | -0.4% | 819,000 |
3001～
3050
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
