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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,375 | 3,405 | 3,365 | 3,404 | +19 | +0.6% | 856,000 |
| 2023/08/31 | 3,315 | 3,389 | 3,306 | 3,385 | +54 | +1.6% | 1,185,900 |
| 2023/08/30 | 3,330 | 3,342 | 3,313 | 3,331 | +3 | +0.1% | 826,900 |
| 2023/08/29 | 3,358 | 3,359 | 3,320 | 3,328 | -30 | -0.9% | 1,007,600 |
| 2023/08/28 | 3,329 | 3,358 | 3,325 | 3,358 | +47 | +1.4% | 841,600 |
| 2023/08/25 | 3,310 | 3,322 | 3,288 | 3,311 | -6 | -0.2% | 600,400 |
| 2023/08/24 | 3,310 | 3,322 | 3,292 | 3,317 | -10 | -0.3% | 795,200 |
| 2023/08/23 | 3,271 | 3,327 | 3,262 | 3,327 | +36 | +1.1% | 785,200 |
| 2023/08/22 | 3,294 | 3,301 | 3,267 | 3,291 | +19 | +0.6% | 718,700 |
| 2023/08/21 | 3,251 | 3,296 | 3,243 | 3,272 | +35 | +1.1% | 1,067,200 |
| 2023/08/18 | 3,253 | 3,258 | 3,220 | 3,237 | -38 | -1.2% | 890,300 |
| 2023/08/17 | 3,299 | 3,313 | 3,233 | 3,275 | +6 | +0.2% | 1,032,900 |
| 2023/08/16 | 3,270 | 3,295 | 3,254 | 3,269 | -26 | -0.8% | 816,500 |
| 2023/08/15 | 3,283 | 3,311 | 3,282 | 3,295 | +18 | +0.5% | 778,300 |
| 2023/08/14 | 3,250 | 3,294 | 3,233 | 3,277 | +57 | +1.8% | 1,186,700 |
| 2023/08/10 | 3,164 | 3,221 | 3,156 | 3,220 | +42 | +1.3% | 1,171,500 |
| 2023/08/09 | 3,230 | 3,231 | 3,173 | 3,178 | -84 | -2.6% | 1,571,500 |
| 2023/08/08 | 3,224 | 3,266 | 3,211 | 3,262 | +62 | +1.9% | 1,164,100 |
| 2023/08/07 | 3,180 | 3,206 | 3,166 | 3,200 | +14 | +0.4% | 1,003,600 |
| 2023/08/04 | 3,148 | 3,207 | 3,143 | 3,186 | +15 | +0.5% | 969,900 |
| 2023/08/03 | 3,185 | 3,198 | 3,160 | 3,171 | -54 | -1.7% | 1,338,500 |
| 2023/08/02 | 3,198 | 3,264 | 3,176 | 3,225 | +27 | +0.8% | 2,637,000 |
| 2023/08/01 | 3,040 | 3,207 | 3,039 | 3,198 | +196 | +6.5% | 4,805,700 |
| 2023/07/31 | 2,980 | 3,014 | 2,966 | 3,002 | +67 | +2.3% | 1,744,600 |
| 2023/07/28 | 2,933.5 | 2,964.5 | 2,891.5 | 2,935 | -31.5 | -1.1% | 1,437,700 |
| 2023/07/27 | 2,967.5 | 2,973 | 2,948.5 | 2,966.5 | -6.5 | -0.2% | 662,200 |
| 2023/07/26 | 2,985 | 2,985 | 2,953.5 | 2,973 | -18 | -0.6% | 686,900 |
| 2023/07/25 | 2,965 | 2,991.5 | 2,953 | 2,991 | +33.5 | +1.1% | 784,800 |
| 2023/07/24 | 2,957 | 2,963 | 2,941.5 | 2,957.5 | +37 | +1.3% | 710,600 |
| 2023/07/21 | 2,905.5 | 2,930 | 2,897 | 2,920.5 | +17.5 | +0.6% | 801,600 |
| 2023/07/20 | 2,940 | 2,952.5 | 2,902 | 2,903 | -26.5 | -0.9% | 1,316,800 |
| 2023/07/19 | 2,923 | 2,931 | 2,903 | 2,929.5 | +21 | +0.7% | 717,700 |
| 2023/07/18 | 2,884 | 2,909.5 | 2,874 | 2,908.5 | +22 | +0.8% | 618,800 |
| 2023/07/14 | 2,894 | 2,907.5 | 2,876.5 | 2,886.5 | +11 | +0.4% | 1,112,700 |
| 2023/07/13 | 2,853.5 | 2,880.5 | 2,835 | 2,875.5 | +22 | +0.8% | 975,200 |
| 2023/07/12 | 2,896 | 2,903.5 | 2,850 | 2,853.5 | -59 | -2% | 1,173,000 |
| 2023/07/11 | 2,961.5 | 2,990 | 2,910.5 | 2,912.5 | +3 | +0.1% | 1,831,400 |
| 2023/07/10 | 2,943 | 2,943 | 2,897.5 | 2,909.5 | -26.5 | -0.9% | 1,263,200 |
| 2023/07/07 | 2,957 | 2,967 | 2,923 | 2,936 | -45.5 | -1.5% | 1,219,600 |
| 2023/07/06 | 2,990 | 3,008 | 2,975.5 | 2,981.5 | -21.5 | -0.7% | 1,798,700 |
| 2023/07/05 | 2,939 | 3,007 | 2,931 | 3,003 | +80 | +2.7% | 2,718,900 |
| 2023/07/04 | 2,928 | 2,937.5 | 2,913.5 | 2,923 | +5 | +0.2% | 982,800 |
| 2023/07/03 | 2,889 | 2,922.5 | 2,885 | 2,918 | +35 | +1.2% | 1,216,700 |
| 2023/06/30 | 2,880 | 2,893.5 | 2,870 | 2,883 | -3 | -0.1% | 1,305,300 |
| 2023/06/29 | 2,869 | 2,887.5 | 2,858 | 2,886 | +11.5 | +0.4% | 1,605,200 |
| 2023/06/28 | 2,818 | 2,874.5 | 2,810.5 | 2,874.5 | +75.5 | +2.7% | 1,951,500 |
| 2023/06/27 | 2,816.5 | 2,818 | 2,779.5 | 2,799 | -4.5 | -0.2% | 949,200 |
| 2023/06/26 | 2,798.5 | 2,814 | 2,790.5 | 2,803.5 | +4.5 | +0.2% | 1,010,000 |
| 2023/06/23 | 2,825 | 2,832.5 | 2,777 | 2,799 | -21 | -0.7% | 1,564,300 |
| 2023/06/22 | 2,817 | 2,828 | 2,803 | 2,820 | -3 | -0.1% | 1,513,600 |
301～
350
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
