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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,129 | 1,141 | 1,125 | 1,134 | +10 | +0.9% | 914,000 |
| 2010/10/18 | 1,113 | 1,125 | 1,112 | 1,124 | +11 | +1% | 803,000 |
| 2010/10/15 | 1,129 | 1,129 | 1,108 | 1,113 | -1 | -0.1% | 1,193,000 |
| 2010/10/14 | 1,113 | 1,122 | 1,105 | 1,114 | +24 | +2.2% | 1,276,000 |
| 2010/10/13 | 1,087 | 1,108 | 1,082 | 1,090 | +5 | +0.5% | 1,287,000 |
| 2010/10/12 | 1,124 | 1,136 | 1,082 | 1,085 | -24 | -2.2% | 1,074,000 |
| 2010/10/08 | 1,115 | 1,119 | 1,106 | 1,109 | -5 | -0.4% | 828,000 |
| 2010/10/07 | 1,117 | 1,128 | 1,106 | 1,114 | -13 | -1.2% | 1,273,000 |
| 2010/10/06 | 1,129 | 1,130 | 1,110 | 1,127 | +3 | +0.3% | 1,075,000 |
| 2010/10/05 | 1,092 | 1,130 | 1,092 | 1,124 | +23 | +2.1% | 1,847,000 |
| 2010/10/04 | 1,097 | 1,115 | 1,090 | 1,101 | +4 | +0.4% | 915,000 |
| 2010/10/01 | 1,120 | 1,129 | 1,083 | 1,097 | -20 | -1.8% | 1,687,000 |
| 2010/09/30 | 1,143 | 1,146 | 1,115 | 1,117 | -34 | -3% | 1,240,000 |
| 2010/09/29 | 1,107 | 1,153 | 1,103 | 1,151 | +61 | +5.6% | 3,106,000 |
| 2010/09/28 | 1,155 | 1,160 | 1,086 | 1,090 | -57 | -5% | 2,010,000 |
| 2010/09/27 | 1,128 | 1,147 | 1,125 | 1,147 | +37 | +3.3% | 731,000 |
| 2010/09/24 | 1,107 | 1,130 | 1,102 | 1,110 | -26 | -2.3% | 1,191,000 |
| 2010/09/22 | 1,128 | 1,140 | 1,120 | 1,136 | +10 | +0.9% | 1,107,000 |
| 2010/09/21 | 1,141 | 1,141 | 1,120 | 1,126 | +4 | +0.4% | 805,000 |
| 2010/09/17 | 1,125 | 1,128 | 1,116 | 1,122 | +4 | +0.4% | 1,111,000 |
| 2010/09/16 | 1,133 | 1,138 | 1,104 | 1,118 | +8 | +0.7% | 924,000 |
| 2010/09/15 | 1,078 | 1,125 | 1,076 | 1,110 | +33 | +3.1% | 1,192,000 |
| 2010/09/14 | 1,067 | 1,081 | 1,063 | 1,077 | +7 | +0.7% | 663,000 |
| 2010/09/13 | 1,072 | 1,075 | 1,055 | 1,070 | +17 | +1.6% | 536,000 |
| 2010/09/10 | 1,056 | 1,074 | 1,045 | 1,053 | -5 | -0.5% | 836,000 |
| 2010/09/09 | 1,054 | 1,060 | 1,043 | 1,058 | +24 | +2.3% | 665,000 |
| 2010/09/08 | 1,057 | 1,057 | 1,025 | 1,034 | -37 | -3.5% | 821,000 |
| 2010/09/07 | 1,053 | 1,074 | 1,053 | 1,071 | -1 | -0.1% | 588,000 |
| 2010/09/06 | 1,069 | 1,072 | 1,054 | 1,072 | +21 | +2% | 538,000 |
| 2010/09/03 | 1,041 | 1,051 | 1,033 | 1,051 | +5 | +0.5% | 544,000 |
| 2010/09/02 | 1,050 | 1,051 | 1,031 | 1,046 | +22 | +2.1% | 961,000 |
| 2010/09/01 | 995 | 1,028 | 994 | 1,024 | +41 | +4.2% | 1,230,000 |
| 2010/08/31 | 1,023 | 1,023 | 980 | 983 | -53 | -5.1% | 1,324,000 |
| 2010/08/30 | 1,064 | 1,064 | 1,029 | 1,036 | -4 | -0.4% | 838,000 |
| 2010/08/27 | 996 | 1,048 | 989 | 1,040 | +26 | +2.6% | 1,159,000 |
| 2010/08/26 | 1,007 | 1,017 | 998 | 1,014 | +11 | +1.1% | 558,000 |
| 2010/08/25 | 1,002 | 1,016 | 989 | 1,003 | -17 | -1.7% | 993,000 |
| 2010/08/24 | 1,031 | 1,031 | 1,014 | 1,020 | -29 | -2.8% | 827,000 |
| 2010/08/23 | 1,085 | 1,085 | 1,046 | 1,049 | -6 | -0.6% | 1,120,000 |
| 2010/08/20 | 1,070 | 1,070 | 1,049 | 1,055 | -19 | -1.8% | 825,000 |
| 2010/08/19 | 1,056 | 1,077 | 1,056 | 1,074 | +7 | +0.7% | 858,000 |
| 2010/08/18 | 1,078 | 1,084 | 1,061 | 1,067 | -8 | -0.7% | 557,000 |
| 2010/08/17 | 1,065 | 1,079 | 1,060 | 1,075 | ±0 | ±0% | 614,000 |
| 2010/08/16 | 1,092 | 1,097 | 1,070 | 1,075 | -25 | -2.3% | 1,191,000 |
| 2010/08/13 | 1,074 | 1,101 | 1,070 | 1,100 | +32 | +3% | 778,000 |
| 2010/08/12 | 1,071 | 1,071 | 1,055 | 1,068 | -14 | -1.3% | 2,020,000 |
| 2010/08/11 | 1,101 | 1,103 | 1,070 | 1,082 | -36 | -3.2% | 651,000 |
| 2010/08/10 | 1,136 | 1,140 | 1,114 | 1,118 | -1 | -0.1% | 798,000 |
| 2010/08/09 | 1,115 | 1,130 | 1,111 | 1,119 | -15 | -1.3% | 529,000 |
| 2010/08/06 | 1,149 | 1,150 | 1,129 | 1,134 | -17 | -1.5% | 816,000 |
3451～
3500
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
