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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 1,147 | 1,147 | 1,136 | 1,139 | +4 | +0.4% | 381,000 |
| 2011/07/21 | 1,130 | 1,142 | 1,128 | 1,135 | -2 | -0.2% | 227,000 |
| 2011/07/20 | 1,140 | 1,148 | 1,131 | 1,137 | +3 | +0.3% | 431,000 |
| 2011/07/19 | 1,137 | 1,143 | 1,131 | 1,134 | -11 | -1% | 408,000 |
| 2011/07/15 | 1,138 | 1,147 | 1,133 | 1,145 | +8 | +0.7% | 346,000 |
| 2011/07/14 | 1,131 | 1,145 | 1,130 | 1,137 | -2 | -0.2% | 539,000 |
| 2011/07/13 | 1,125 | 1,143 | 1,119 | 1,139 | +14 | +1.2% | 629,000 |
| 2011/07/12 | 1,129 | 1,135 | 1,120 | 1,125 | -20 | -1.7% | 552,000 |
| 2011/07/11 | 1,139 | 1,148 | 1,135 | 1,145 | -1 | -0.1% | 327,000 |
| 2011/07/08 | 1,151 | 1,153 | 1,144 | 1,146 | +2 | +0.2% | 212,000 |
| 2011/07/07 | 1,149 | 1,153 | 1,143 | 1,144 | -11 | -1% | 248,000 |
| 2011/07/06 | 1,138 | 1,155 | 1,135 | 1,155 | +16 | +1.4% | 804,000 |
| 2011/07/05 | 1,143 | 1,148 | 1,136 | 1,139 | -3 | -0.3% | 419,000 |
| 2011/07/04 | 1,153 | 1,153 | 1,138 | 1,142 | +11 | +1% | 518,000 |
| 2011/07/01 | 1,119 | 1,138 | 1,119 | 1,131 | +24 | +2.2% | 738,000 |
| 2011/06/30 | 1,118 | 1,125 | 1,095 | 1,107 | -4 | -0.4% | 911,000 |
| 2011/06/29 | 1,104 | 1,112 | 1,103 | 1,111 | +16 | +1.5% | 404,000 |
| 2011/06/28 | 1,103 | 1,107 | 1,090 | 1,095 | -1 | -0.1% | 697,000 |
| 2011/06/27 | 1,110 | 1,112 | 1,096 | 1,096 | -17 | -1.5% | 676,000 |
| 2011/06/24 | 1,096 | 1,113 | 1,093 | 1,113 | +15 | +1.4% | 561,000 |
| 2011/06/23 | 1,085 | 1,104 | 1,084 | 1,098 | -2 | -0.2% | 560,000 |
| 2011/06/22 | 1,076 | 1,100 | 1,074 | 1,100 | +24 | +2.2% | 956,000 |
| 2011/06/21 | 1,071 | 1,077 | 1,060 | 1,076 | +6 | +0.6% | 776,000 |
| 2011/06/20 | 1,069 | 1,080 | 1,066 | 1,070 | +2 | +0.2% | 849,000 |
| 2011/06/17 | 1,062 | 1,069 | 1,059 | 1,068 | +16 | +1.5% | 1,011,000 |
| 2011/06/16 | 1,048 | 1,056 | 1,047 | 1,052 | -8 | -0.8% | 557,000 |
| 2011/06/15 | 1,052 | 1,061 | 1,045 | 1,060 | ±0 | ±0% | 457,000 |
| 2011/06/14 | 1,050 | 1,061 | 1,045 | 1,060 | +9 | +0.9% | 375,000 |
| 2011/06/13 | 1,060 | 1,060 | 1,050 | 1,051 | -14 | -1.3% | 359,000 |
| 2011/06/10 | 1,058 | 1,070 | 1,055 | 1,065 | +9 | +0.9% | 950,000 |
| 2011/06/09 | 1,058 | 1,058 | 1,050 | 1,056 | -9 | -0.8% | 440,000 |
| 2011/06/08 | 1,057 | 1,065 | 1,051 | 1,065 | +11 | +1% | 701,000 |
| 2011/06/07 | 1,043 | 1,066 | 1,043 | 1,054 | ±0 | ±0% | 683,000 |
| 2011/06/06 | 1,058 | 1,061 | 1,046 | 1,054 | -5 | -0.5% | 493,000 |
| 2011/06/03 | 1,072 | 1,075 | 1,057 | 1,059 | -13 | -1.2% | 564,000 |
| 2011/06/02 | 1,061 | 1,072 | 1,058 | 1,072 | -17 | -1.6% | 748,000 |
| 2011/06/01 | 1,091 | 1,092 | 1,076 | 1,089 | +4 | +0.4% | 672,000 |
| 2011/05/31 | 1,065 | 1,090 | 1,065 | 1,085 | +19 | +1.8% | 720,000 |
| 2011/05/30 | 1,060 | 1,072 | 1,049 | 1,066 | -2 | -0.2% | 634,000 |
| 2011/05/27 | 1,071 | 1,072 | 1,055 | 1,068 | -9 | -0.8% | 519,000 |
| 2011/05/26 | 1,052 | 1,078 | 1,049 | 1,077 | +29 | +2.8% | 813,000 |
| 2011/05/25 | 1,059 | 1,067 | 1,048 | 1,048 | -21 | -2% | 779,000 |
| 2011/05/24 | 1,059 | 1,077 | 1,048 | 1,069 | +11 | +1% | 1,413,000 |
| 2011/05/23 | 1,069 | 1,069 | 1,043 | 1,058 | -15 | -1.4% | 817,000 |
| 2011/05/20 | 1,075 | 1,088 | 1,066 | 1,073 | -14 | -1.3% | 848,000 |
| 2011/05/19 | 1,078 | 1,093 | 1,077 | 1,087 | +13 | +1.2% | 1,142,000 |
| 2011/05/18 | 1,070 | 1,078 | 1,059 | 1,074 | +5 | +0.5% | 957,000 |
| 2011/05/17 | 1,072 | 1,072 | 1,051 | 1,069 | -7 | -0.7% | 1,017,000 |
| 2011/05/16 | 1,075 | 1,087 | 1,068 | 1,076 | -13 | -1.2% | 941,000 |
| 2011/05/13 | 1,107 | 1,110 | 1,070 | 1,089 | -25 | -2.2% | 2,004,000 |
3401～
3450
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
