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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,162 | 1,174 | 1,145 | 1,151 | +35 | +3.1% | 1,073,000 |
| 2010/08/04 | 1,147 | 1,149 | 1,113 | 1,116 | -39 | -3.4% | 933,000 |
| 2010/08/03 | 1,166 | 1,171 | 1,132 | 1,155 | +1 | +0.1% | 1,564,000 |
| 2010/08/02 | 1,140 | 1,184 | 1,132 | 1,154 | +37 | +3.3% | 1,961,000 |
| 2010/07/30 | 1,130 | 1,133 | 1,113 | 1,117 | -5 | -0.4% | 921,000 |
| 2010/07/29 | 1,117 | 1,133 | 1,116 | 1,122 | -2 | -0.2% | 546,000 |
| 2010/07/28 | 1,120 | 1,133 | 1,114 | 1,124 | +14 | +1.3% | 791,000 |
| 2010/07/27 | 1,107 | 1,120 | 1,107 | 1,110 | -3 | -0.3% | 595,000 |
| 2010/07/26 | 1,127 | 1,129 | 1,110 | 1,113 | +8 | +0.7% | 532,000 |
| 2010/07/23 | 1,100 | 1,116 | 1,091 | 1,105 | +17 | +1.6% | 973,000 |
| 2010/07/22 | 1,092 | 1,093 | 1,074 | 1,088 | -14 | -1.3% | 811,000 |
| 2010/07/21 | 1,122 | 1,123 | 1,098 | 1,102 | -21 | -1.9% | 878,000 |
| 2010/07/20 | 1,111 | 1,132 | 1,103 | 1,123 | +5 | +0.4% | 954,000 |
| 2010/07/16 | 1,143 | 1,146 | 1,115 | 1,118 | -37 | -3.2% | 662,000 |
| 2010/07/15 | 1,162 | 1,162 | 1,140 | 1,155 | -13 | -1.1% | 884,000 |
| 2010/07/14 | 1,152 | 1,174 | 1,141 | 1,168 | +42 | +3.7% | 966,000 |
| 2010/07/13 | 1,143 | 1,155 | 1,113 | 1,126 | -20 | -1.7% | 702,000 |
| 2010/07/12 | 1,125 | 1,158 | 1,125 | 1,146 | +21 | +1.9% | 1,056,000 |
| 2010/07/09 | 1,112 | 1,129 | 1,107 | 1,125 | -4 | -0.4% | 732,000 |
| 2010/07/08 | 1,129 | 1,137 | 1,122 | 1,129 | +28 | +2.5% | 703,000 |
| 2010/07/07 | 1,115 | 1,116 | 1,091 | 1,101 | -23 | -2% | 743,000 |
| 2010/07/06 | 1,100 | 1,124 | 1,084 | 1,124 | +18 | +1.6% | 859,000 |
| 2010/07/05 | 1,106 | 1,111 | 1,097 | 1,106 | +10 | +0.9% | 471,000 |
| 2010/07/02 | 1,096 | 1,107 | 1,081 | 1,096 | +1 | +0.1% | 695,000 |
| 2010/07/01 | 1,096 | 1,111 | 1,086 | 1,095 | -18 | -1.6% | 1,125,000 |
| 2010/06/30 | 1,175 | 1,175 | 1,105 | 1,113 | -67 | -5.7% | 1,954,000 |
| 2010/06/29 | 1,189 | 1,201 | 1,173 | 1,180 | -1 | -0.1% | 795,000 |
| 2010/06/28 | 1,178 | 1,188 | 1,162 | 1,181 | -4 | -0.3% | 1,052,000 |
| 2010/06/25 | 1,185 | 1,195 | 1,176 | 1,185 | -26 | -2.1% | 1,165,000 |
| 2010/06/24 | 1,205 | 1,226 | 1,200 | 1,211 | +9 | +0.7% | 749,000 |
| 2010/06/23 | 1,194 | 1,209 | 1,192 | 1,202 | -17 | -1.4% | 853,000 |
| 2010/06/22 | 1,246 | 1,246 | 1,216 | 1,219 | -31 | -2.5% | 636,000 |
| 2010/06/21 | 1,235 | 1,255 | 1,235 | 1,250 | +27 | +2.2% | 656,000 |
| 2010/06/18 | 1,252 | 1,254 | 1,217 | 1,223 | -33 | -2.6% | 1,219,000 |
| 2010/06/17 | 1,256 | 1,272 | 1,236 | 1,256 | -17 | -1.3% | 1,156,000 |
| 2010/06/16 | 1,275 | 1,284 | 1,267 | 1,273 | +33 | +2.7% | 1,505,000 |
| 2010/06/15 | 1,220 | 1,248 | 1,212 | 1,240 | +16 | +1.3% | 809,000 |
| 2010/06/14 | 1,222 | 1,232 | 1,211 | 1,224 | +32 | +2.7% | 941,000 |
| 2010/06/11 | 1,180 | 1,198 | 1,175 | 1,192 | +42 | +3.7% | 2,091,000 |
| 2010/06/10 | 1,143 | 1,152 | 1,121 | 1,150 | +26 | +2.3% | 1,152,000 |
| 2010/06/09 | 1,155 | 1,159 | 1,114 | 1,124 | -21 | -1.8% | 1,630,000 |
| 2010/06/08 | 1,137 | 1,167 | 1,137 | 1,145 | +38 | +3.4% | 1,487,000 |
| 2010/06/07 | 1,138 | 1,138 | 1,103 | 1,107 | -55 | -4.7% | 963,000 |
| 2010/06/04 | 1,166 | 1,168 | 1,152 | 1,162 | +6 | +0.5% | 566,000 |
| 2010/06/03 | 1,138 | 1,163 | 1,134 | 1,156 | +30 | +2.7% | 1,143,000 |
| 2010/06/02 | 1,120 | 1,151 | 1,116 | 1,126 | -8 | -0.7% | 879,000 |
| 2010/06/01 | 1,140 | 1,147 | 1,129 | 1,134 | -11 | -1% | 574,000 |
| 2010/05/31 | 1,143 | 1,159 | 1,133 | 1,145 | +3 | +0.3% | 914,000 |
| 2010/05/28 | 1,158 | 1,164 | 1,129 | 1,142 | +8 | +0.7% | 1,184,000 |
| 2010/05/27 | 1,076 | 1,138 | 1,074 | 1,134 | +72 | +6.8% | 2,300,000 |
3501～
3550
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
