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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,761 | 2,785 | 2,758 | 2,782 | +29 | +1.1% | 1,157,100 |
2023/02/24 | 2,715 | 2,759 | 2,711 | 2,753 | +59 | +2.2% | 1,720,500 |
2023/02/22 | 2,725 | 2,729 | 2,689 | 2,694 | -55 | -2% | 2,730,300 |
2023/02/21 | 2,736 | 2,755 | 2,733 | 2,749 | +13 | +0.5% | 1,282,700 |
2023/02/20 | 2,746 | 2,755 | 2,731 | 2,736 | +3 | +0.1% | 1,654,600 |
2023/02/17 | 2,705 | 2,744 | 2,701 | 2,733 | -11 | -0.4% | 1,640,600 |
2023/02/16 | 2,687 | 2,747 | 2,687 | 2,744 | +72 | +2.7% | 2,699,800 |
2023/02/15 | 2,660 | 2,677 | 2,651 | 2,672 | +37 | +1.4% | 1,784,200 |
2023/02/14 | 2,626 | 2,642 | 2,620 | 2,635 | +27 | +1% | 1,428,700 |
2023/02/13 | 2,604 | 2,611 | 2,583 | 2,608 | -8 | -0.3% | 1,488,300 |
2023/02/10 | 2,615 | 2,623 | 2,602 | 2,616 | -1 | ±0% | 1,364,900 |
2023/02/09 | 2,583 | 2,622 | 2,581 | 2,617 | +10 | +0.4% | 1,178,900 |
2023/02/08 | 2,621 | 2,629 | 2,595 | 2,607 | -11 | -0.4% | 1,221,000 |
2023/02/07 | 2,620 | 2,629 | 2,596 | 2,618 | +16 | +0.6% | 1,648,500 |
2023/02/06 | 2,556 | 2,602 | 2,556 | 2,602 | +49 | +1.9% | 1,971,700 |
2023/02/03 | 2,560 | 2,566 | 2,540 | 2,553 | -2 | -0.1% | 1,541,000 |
2023/02/02 | 2,592 | 2,592 | 2,550 | 2,555 | -25 | -1% | 1,602,300 |
2023/02/01 | 2,555 | 2,581 | 2,542 | 2,580 | +49 | +1.9% | 1,936,400 |
2023/01/31 | 2,509 | 2,542 | 2,500 | 2,531 | -22 | -0.9% | 3,332,800 |
2023/01/30 | 2,553 | 2,563 | 2,532 | 2,553 | +13 | +0.5% | 2,434,400 |
2023/01/27 | 2,560 | 2,560 | 2,538 | 2,540 | -24 | -0.9% | 1,983,900 |
2023/01/26 | 2,579 | 2,579 | 2,548 | 2,564 | +4 | +0.2% | 1,412,700 |
2023/01/25 | 2,539 | 2,565 | 2,531 | 2,560 | +34 | +1.3% | 1,675,000 |
2023/01/24 | 2,519 | 2,526 | 2,507 | 2,526 | +28 | +1.1% | 1,216,600 |
2023/01/23 | 2,500 | 2,505 | 2,483 | 2,498 | +33 | +1.3% | 926,700 |
2023/01/20 | 2,460 | 2,469 | 2,446 | 2,465 | +12 | +0.5% | 1,070,900 |
2023/01/19 | 2,454 | 2,465 | 2,428 | 2,453 | -53 | -2.1% | 2,047,000 |
2023/01/18 | 2,466 | 2,533 | 2,458 | 2,506 | +40 | +1.6% | 1,484,700 |
2023/01/17 | 2,444 | 2,473 | 2,443 | 2,466 | +36 | +1.5% | 1,004,500 |
2023/01/16 | 2,450 | 2,450 | 2,428 | 2,430 | -37 | -1.5% | 1,612,600 |
2023/01/13 | 2,465 | 2,495 | 2,455 | 2,467 | -25 | -1% | 1,649,400 |
2023/01/12 | 2,485 | 2,508 | 2,481 | 2,492 | +22 | +0.9% | 1,320,800 |
2023/01/11 | 2,441 | 2,473 | 2,440 | 2,470 | +32 | +1.3% | 1,296,000 |
2023/01/10 | 2,455 | 2,456 | 2,420 | 2,438 | -4 | -0.2% | 1,982,300 |
2023/01/06 | 2,414 | 2,443 | 2,408 | 2,442 | +33 | +1.4% | 1,077,500 |
2023/01/05 | 2,410 | 2,421 | 2,398 | 2,409 | +9 | +0.4% | 1,192,400 |
2023/01/04 | 2,434 | 2,436 | 2,395 | 2,400 | -39 | -1.6% | 1,670,800 |
2022/12/30 | 2,433 | 2,457 | 2,432 | 2,439 | -1 | ±0% | 790,200 |
2022/12/29 | 2,450 | 2,450 | 2,429 | 2,440 | -19 | -0.8% | 1,037,100 |
2022/12/28 | 2,477 | 2,484 | 2,443 | 2,459 | -23 | -0.9% | 1,221,700 |
2022/12/27 | 2,500 | 2,510 | 2,473 | 2,482 | -7 | -0.3% | 1,079,200 |
2022/12/26 | 2,449 | 2,492 | 2,444 | 2,489 | +61 | +2.5% | 1,329,200 |
2022/12/23 | 2,435 | 2,436 | 2,406 | 2,428 | -18 | -0.7% | 1,843,600 |
2022/12/22 | 2,471 | 2,481 | 2,441 | 2,446 | +2 | +0.1% | 1,766,000 |
2022/12/21 | 2,463 | 2,490 | 2,443 | 2,444 | -69 | -2.7% | 2,939,000 |
2022/12/20 | 2,586 | 2,598 | 2,501 | 2,513 | -71 | -2.7% | 2,652,500 |
2022/12/19 | 2,600 | 2,609 | 2,577 | 2,584 | -36 | -1.4% | 1,195,500 |
2022/12/16 | 2,598 | 2,638 | 2,588 | 2,620 | +16 | +0.6% | 1,283,600 |
2022/12/15 | 2,597 | 2,607 | 2,592 | 2,604 | +4 | +0.2% | 695,800 |
2022/12/14 | 2,597 | 2,602 | 2,588 | 2,600 | ±0 | ±0% | 657,300 |
301~
350
件表示中 / 3458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 | 484,400円 | +4.6% | +0.3% | 3.43% | 11.64倍 | 1.51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 | 557,000円 | +4.0% | -14.5% | 3.77% | 22.30倍 | 0.82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 | 429,700円 | +6.8% | -6.8% | 2.33% | 19.44倍 | 1.45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 | 211,100円 | +7.1% | +12.6% | 2.84% | 11.87倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
太平洋セメ | 385,300円 | +8.3% | +40.4% | 2.08% | 7.18倍 | 0.79倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム