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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,252 | 1,280 | 1,252 | 1,280 | +36 | +2.9% | 820,000 |
| 2010/12/07 | 1,252 | 1,256 | 1,239 | 1,244 | -15 | -1.2% | 693,000 |
| 2010/12/06 | 1,247 | 1,260 | 1,241 | 1,259 | +14 | +1.1% | 582,000 |
| 2010/12/03 | 1,240 | 1,247 | 1,231 | 1,245 | +12 | +1% | 596,000 |
| 2010/12/02 | 1,243 | 1,248 | 1,228 | 1,233 | +17 | +1.4% | 633,000 |
| 2010/12/01 | 1,199 | 1,216 | 1,192 | 1,216 | +12 | +1% | 527,000 |
| 2010/11/30 | 1,250 | 1,250 | 1,199 | 1,204 | -37 | -3% | 1,099,000 |
| 2010/11/29 | 1,241 | 1,251 | 1,233 | 1,241 | +11 | +0.9% | 500,000 |
| 2010/11/26 | 1,233 | 1,248 | 1,226 | 1,230 | -16 | -1.3% | 752,000 |
| 2010/11/25 | 1,224 | 1,251 | 1,222 | 1,246 | +25 | +2% | 625,000 |
| 2010/11/24 | 1,202 | 1,229 | 1,192 | 1,221 | -11 | -0.9% | 615,000 |
| 2010/11/22 | 1,235 | 1,241 | 1,221 | 1,232 | +31 | +2.6% | 619,000 |
| 2010/11/19 | 1,229 | 1,235 | 1,201 | 1,201 | -27 | -2.2% | 880,000 |
| 2010/11/18 | 1,197 | 1,228 | 1,195 | 1,228 | +32 | +2.7% | 706,000 |
| 2010/11/17 | 1,196 | 1,200 | 1,184 | 1,196 | -8 | -0.7% | 913,000 |
| 2010/11/16 | 1,225 | 1,230 | 1,200 | 1,204 | -20 | -1.6% | 1,240,000 |
| 2010/11/15 | 1,205 | 1,231 | 1,205 | 1,224 | +31 | +2.6% | 1,033,000 |
| 2010/11/12 | 1,215 | 1,215 | 1,188 | 1,193 | -27 | -2.2% | 928,000 |
| 2010/11/11 | 1,194 | 1,220 | 1,193 | 1,220 | +24 | +2% | 915,000 |
| 2010/11/10 | 1,200 | 1,212 | 1,183 | 1,196 | +1 | +0.1% | 1,082,000 |
| 2010/11/09 | 1,163 | 1,213 | 1,163 | 1,195 | +28 | +2.4% | 1,641,000 |
| 2010/11/08 | 1,130 | 1,168 | 1,130 | 1,167 | +39 | +3.5% | 1,230,000 |
| 2010/11/05 | 1,098 | 1,138 | 1,097 | 1,128 | +69 | +6.5% | 1,693,000 |
| 2010/11/04 | 1,068 | 1,071 | 1,055 | 1,059 | -4 | -0.4% | 1,261,000 |
| 2010/11/02 | 1,047 | 1,070 | 1,047 | 1,063 | +10 | +0.9% | 762,000 |
| 2010/11/01 | 1,107 | 1,115 | 1,049 | 1,053 | -69 | -6.1% | 1,297,000 |
| 2010/10/29 | 1,114 | 1,139 | 1,092 | 1,122 | +10 | +0.9% | 1,385,000 |
| 2010/10/28 | 1,108 | 1,122 | 1,101 | 1,112 | +5 | +0.5% | 1,057,000 |
| 2010/10/27 | 1,087 | 1,114 | 1,084 | 1,107 | +15 | +1.4% | 642,000 |
| 2010/10/26 | 1,076 | 1,100 | 1,073 | 1,092 | +7 | +0.6% | 816,000 |
| 2010/10/25 | 1,105 | 1,109 | 1,082 | 1,085 | -42 | -3.7% | 1,504,000 |
| 2010/10/22 | 1,123 | 1,128 | 1,115 | 1,127 | +9 | +0.8% | 694,000 |
| 2010/10/21 | 1,118 | 1,136 | 1,109 | 1,118 | -2 | -0.2% | 786,000 |
| 2010/10/20 | 1,119 | 1,122 | 1,101 | 1,120 | -14 | -1.2% | 535,000 |
| 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 |
3551～
3600
件表示中 / 3720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 | 460,600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 | 423,300円 | +4.0% | - | 4.96% | 11.23倍 | 0.63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 | 361,500円 | +4.0% | +3.4% | 2.77% | 19.61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 | 175,600円 | +1.7% | -10.5% | 3.76% | 9.36倍 | 0.71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 | 3,751,000円 | +6.9% | +3.6% | 0.27% | 19.05倍 | 3.62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
