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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 973 | 1,030 | 973 | 1,020 | -8 | -0.8% | 722,000 |
| 2011/03/16 | 978 | 1,034 | 978 | 1,028 | +50 | +5.1% | 1,702,000 |
| 2011/03/15 | 1,039 | 1,040 | 918 | 978 | -91 | -8.5% | 2,484,000 |
| 2011/03/14 | 1,061 | 1,099 | 1,050 | 1,069 | -82 | -7.1% | 1,309,000 |
| 2011/03/11 | 1,158 | 1,160 | 1,150 | 1,151 | -17 | -1.5% | 899,000 |
| 2011/03/10 | 1,174 | 1,177 | 1,160 | 1,168 | -8 | -0.7% | 432,000 |
| 2011/03/09 | 1,178 | 1,189 | 1,172 | 1,176 | -1 | -0.1% | 505,000 |
| 2011/03/08 | 1,170 | 1,182 | 1,170 | 1,177 | -7 | -0.6% | 1,259,000 |
| 2011/03/07 | 1,193 | 1,204 | 1,184 | 1,184 | -28 | -2.3% | 1,412,000 |
| 2011/03/04 | 1,210 | 1,232 | 1,199 | 1,212 | +18 | +1.5% | 1,142,000 |
| 2011/03/03 | 1,176 | 1,195 | 1,176 | 1,194 | +11 | +0.9% | 705,000 |
| 2011/03/02 | 1,186 | 1,197 | 1,174 | 1,183 | -31 | -2.6% | 793,000 |
| 2011/03/01 | 1,190 | 1,217 | 1,184 | 1,214 | -6 | -0.5% | 1,137,000 |
| 2011/02/28 | 1,200 | 1,224 | 1,190 | 1,220 | +13 | +1.1% | 578,000 |
| 2011/02/25 | 1,192 | 1,210 | 1,188 | 1,207 | +7 | +0.6% | 437,000 |
| 2011/02/24 | 1,216 | 1,216 | 1,195 | 1,200 | -22 | -1.8% | 744,000 |
| 2011/02/23 | 1,213 | 1,234 | 1,209 | 1,222 | -12 | -1% | 682,000 |
| 2011/02/22 | 1,250 | 1,250 | 1,232 | 1,234 | -16 | -1.3% | 616,000 |
| 2011/02/21 | 1,252 | 1,252 | 1,242 | 1,250 | -5 | -0.4% | 473,000 |
| 2011/02/18 | 1,249 | 1,261 | 1,246 | 1,255 | +3 | +0.2% | 649,000 |
| 2011/02/17 | 1,236 | 1,256 | 1,232 | 1,252 | +20 | +1.6% | 696,000 |
| 2011/02/16 | 1,227 | 1,238 | 1,226 | 1,232 | +3 | +0.2% | 513,000 |
| 2011/02/15 | 1,226 | 1,232 | 1,217 | 1,229 | -2 | -0.2% | 527,000 |
| 2011/02/14 | 1,230 | 1,237 | 1,227 | 1,231 | +14 | +1.2% | 574,000 |
| 2011/02/10 | 1,207 | 1,225 | 1,205 | 1,217 | +11 | +0.9% | 696,000 |
| 2011/02/09 | 1,211 | 1,219 | 1,199 | 1,206 | -8 | -0.7% | 914,000 |
| 2011/02/08 | 1,220 | 1,223 | 1,208 | 1,214 | -5 | -0.4% | 1,000,000 |
| 2011/02/07 | 1,213 | 1,223 | 1,210 | 1,219 | +6 | +0.5% | 1,237,000 |
| 2011/02/04 | 1,190 | 1,220 | 1,189 | 1,213 | -2 | -0.2% | 1,353,000 |
| 2011/02/03 | 1,225 | 1,226 | 1,211 | 1,215 | -9 | -0.7% | 1,071,000 |
| 2011/02/02 | 1,250 | 1,250 | 1,219 | 1,224 | -27 | -2.2% | 2,827,000 |
| 2011/02/01 | 1,275 | 1,275 | 1,248 | 1,251 | -23 | -1.8% | 1,106,000 |
| 2011/01/31 | 1,270 | 1,281 | 1,257 | 1,274 | -7 | -0.5% | 529,000 |
| 2011/01/28 | 1,293 | 1,296 | 1,273 | 1,281 | -21 | -1.6% | 677,000 |
| 2011/01/27 | 1,274 | 1,306 | 1,270 | 1,302 | +28 | +2.2% | 704,000 |
| 2011/01/26 | 1,267 | 1,287 | 1,267 | 1,274 | -3 | -0.2% | 437,000 |
| 2011/01/25 | 1,270 | 1,282 | 1,257 | 1,277 | -3 | -0.2% | 817,000 |
| 2011/01/24 | 1,269 | 1,282 | 1,262 | 1,280 | +17 | +1.3% | 787,000 |
| 2011/01/21 | 1,293 | 1,302 | 1,258 | 1,263 | -34 | -2.6% | 988,000 |
| 2011/01/20 | 1,332 | 1,333 | 1,291 | 1,297 | -50 | -3.7% | 1,268,000 |
| 2011/01/19 | 1,347 | 1,355 | 1,335 | 1,347 | +4 | +0.3% | 364,000 |
| 2011/01/18 | 1,340 | 1,351 | 1,330 | 1,343 | +2 | +0.1% | 696,000 |
| 2011/01/17 | 1,333 | 1,342 | 1,327 | 1,341 | +22 | +1.7% | 744,000 |
| 2011/01/14 | 1,330 | 1,333 | 1,317 | 1,319 | -7 | -0.5% | 571,000 |
| 2011/01/13 | 1,326 | 1,330 | 1,314 | 1,326 | +17 | +1.3% | 514,000 |
| 2011/01/12 | 1,327 | 1,339 | 1,306 | 1,309 | -16 | -1.2% | 496,000 |
| 2011/01/11 | 1,317 | 1,327 | 1,313 | 1,325 | +5 | +0.4% | 514,000 |
| 2011/01/07 | 1,313 | 1,323 | 1,306 | 1,320 | +8 | +0.6% | 595,000 |
| 2011/01/06 | 1,298 | 1,329 | 1,292 | 1,312 | +43 | +3.4% | 852,000 |
| 2011/01/05 | 1,258 | 1,278 | 1,257 | 1,269 | -3 | -0.2% | 533,000 |
3351～
3400
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
