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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 937 | 937 | 917 | 926 | -3 | -0.3% | 444,000 |
| 2011/12/15 | 951 | 964 | 929 | 929 | -32 | -3.3% | 439,000 |
| 2011/12/14 | 964 | 965 | 957 | 961 | -5 | -0.5% | 217,000 |
| 2011/12/13 | 959 | 972 | 956 | 966 | -8 | -0.8% | 225,000 |
| 2011/12/12 | 985 | 985 | 974 | 974 | +10 | +1% | 241,000 |
| 2011/12/09 | 965 | 973 | 958 | 964 | -5 | -0.5% | 541,000 |
| 2011/12/08 | 965 | 977 | 957 | 969 | -6 | -0.6% | 332,000 |
| 2011/12/07 | 970 | 980 | 962 | 975 | +14 | +1.5% | 372,000 |
| 2011/12/06 | 977 | 981 | 960 | 961 | -26 | -2.6% | 325,000 |
| 2011/12/05 | 993 | 993 | 980 | 987 | -1 | -0.1% | 463,000 |
| 2011/12/02 | 988 | 990 | 972 | 988 | +1 | +0.1% | 306,000 |
| 2011/12/01 | 1,005 | 1,005 | 984 | 987 | +17 | +1.8% | 270,000 |
| 2011/11/30 | 979 | 979 | 950 | 970 | -7 | -0.7% | 631,000 |
| 2011/11/29 | 960 | 979 | 959 | 977 | +26 | +2.7% | 440,000 |
| 2011/11/28 | 948 | 965 | 948 | 951 | +18 | +1.9% | 358,000 |
| 2011/11/25 | 926 | 942 | 920 | 933 | -4 | -0.4% | 486,000 |
| 2011/11/24 | 932 | 954 | 925 | 937 | -20 | -2.1% | 457,000 |
| 2011/11/22 | 946 | 964 | 942 | 957 | +7 | +0.7% | 351,000 |
| 2011/11/21 | 961 | 961 | 943 | 950 | -10 | -1% | 359,000 |
| 2011/11/18 | 952 | 962 | 950 | 960 | -7 | -0.7% | 528,000 |
| 2011/11/17 | 958 | 973 | 951 | 967 | +9 | +0.9% | 408,000 |
| 2011/11/16 | 973 | 982 | 957 | 958 | -15 | -1.5% | 486,000 |
| 2011/11/15 | 975 | 986 | 969 | 973 | -7 | -0.7% | 568,000 |
| 2011/11/14 | 988 | 993 | 975 | 980 | +5 | +0.5% | 270,000 |
| 2011/11/11 | 968 | 978 | 964 | 975 | +7 | +0.7% | 470,000 |
| 2011/11/10 | 998 | 998 | 957 | 968 | -39 | -3.9% | 948,000 |
| 2011/11/09 | 986 | 1,009 | 982 | 1,007 | +17 | +1.7% | 1,252,000 |
| 2011/11/08 | 991 | 998 | 982 | 990 | -3 | -0.3% | 781,000 |
| 2011/11/07 | 1,000 | 1,000 | 972 | 993 | -6 | -0.6% | 877,000 |
| 2011/11/04 | 974 | 1,002 | 966 | 999 | +45 | +4.7% | 842,000 |
| 2011/11/02 | 969 | 970 | 949 | 954 | -12 | -1.2% | 724,000 |
| 2011/11/01 | 973 | 974 | 960 | 966 | -21 | -2.1% | 1,029,000 |
| 2011/10/31 | 1,024 | 1,047 | 987 | 987 | -49 | -4.7% | 1,452,000 |
| 2011/10/28 | 1,050 | 1,061 | 1,036 | 1,036 | +3 | +0.3% | 566,000 |
| 2011/10/27 | 1,020 | 1,035 | 1,014 | 1,033 | +4 | +0.4% | 825,000 |
| 2011/10/26 | 1,008 | 1,039 | 1,001 | 1,029 | +5 | +0.5% | 360,000 |
| 2011/10/25 | 1,045 | 1,045 | 1,022 | 1,024 | -31 | -2.9% | 709,000 |
| 2011/10/24 | 1,056 | 1,058 | 1,045 | 1,055 | +21 | +2% | 220,000 |
| 2011/10/21 | 1,030 | 1,046 | 1,030 | 1,034 | +4 | +0.4% | 273,000 |
| 2011/10/20 | 1,032 | 1,036 | 1,013 | 1,030 | -5 | -0.5% | 445,000 |
| 2011/10/19 | 1,060 | 1,060 | 1,033 | 1,035 | -11 | -1.1% | 431,000 |
| 2011/10/18 | 1,049 | 1,049 | 1,036 | 1,046 | -13 | -1.2% | 265,000 |
| 2011/10/17 | 1,059 | 1,067 | 1,054 | 1,059 | +20 | +1.9% | 285,000 |
| 2011/10/14 | 1,043 | 1,047 | 1,016 | 1,039 | -8 | -0.8% | 901,000 |
| 2011/10/13 | 1,046 | 1,061 | 1,042 | 1,047 | +24 | +2.3% | 710,000 |
| 2011/10/12 | 1,005 | 1,033 | 988 | 1,023 | +7 | +0.7% | 517,000 |
| 2011/10/11 | 1,010 | 1,026 | 1,008 | 1,016 | +55 | +5.7% | 799,000 |
| 2011/10/07 | 973 | 985 | 960 | 961 | -1 | -0.1% | 447,000 |
| 2011/10/06 | 947 | 977 | 947 | 962 | +5 | +0.5% | 605,000 |
| 2011/10/05 | 997 | 1,002 | 953 | 957 | -36 | -3.6% | 763,000 |
3301～
3350
件表示中 / 3721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 | 460,800円 | +5.4% | -3.2% | 3.95% | 10.16倍 | 1.36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 | 422,200円 | +4.0% | - | 4.97% | 11.20倍 | 0.62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 | 175,900円 | +1.7% | -10.5% | 3.75% | 9.38倍 | 0.72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 | 3,759,000円 | +6.9% | +3.6% | 0.27% | 19.09倍 | 3.63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
