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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 3,530 | 3,578 | 3,524 | 3,554 | +39 | +1.1% | 913,400 |
| 2024/01/05 | 3,490 | 3,548 | 3,483 | 3,515 | +60 | +1.7% | 1,554,500 |
| 2024/01/04 | 3,351 | 3,455 | 3,337 | 3,455 | +106 | +3.2% | 1,009,300 |
| 2023/12/29 | 3,350 | 3,370 | 3,326 | 3,349 | +9 | +0.3% | 592,300 |
| 2023/12/28 | 3,322 | 3,352 | 3,320 | 3,340 | +2 | +0.1% | 523,800 |
| 2023/12/27 | 3,325 | 3,341 | 3,310 | 3,338 | +22 | +0.7% | 621,500 |
| 2023/12/26 | 3,320 | 3,329 | 3,293 | 3,316 | +2 | +0.1% | 351,200 |
| 2023/12/25 | 3,326 | 3,331 | 3,305 | 3,314 | +7 | +0.2% | 332,500 |
| 2023/12/22 | 3,255 | 3,308 | 3,255 | 3,307 | +47 | +1.4% | 649,500 |
| 2023/12/21 | 3,268 | 3,274 | 3,252 | 3,260 | -33 | -1% | 589,200 |
| 2023/12/20 | 3,300 | 3,307 | 3,283 | 3,293 | +5 | +0.2% | 1,019,400 |
| 2023/12/19 | 3,303 | 3,309 | 3,269 | 3,288 | -23 | -0.7% | 910,600 |
| 2023/12/18 | 3,313 | 3,323 | 3,279 | 3,311 | -8 | -0.2% | 782,000 |
| 2023/12/15 | 3,259 | 3,332 | 3,257 | 3,319 | +112 | +3.5% | 1,620,300 |
| 2023/12/14 | 3,261 | 3,276 | 3,207 | 3,207 | -87 | -2.6% | 1,299,200 |
| 2023/12/13 | 3,300 | 3,316 | 3,278 | 3,294 | -30 | -0.9% | 996,200 |
| 2023/12/12 | 3,378 | 3,382 | 3,323 | 3,324 | -23 | -0.7% | 586,800 |
| 2023/12/11 | 3,355 | 3,357 | 3,328 | 3,347 | +56 | +1.7% | 668,300 |
| 2023/12/08 | 3,356 | 3,360 | 3,291 | 3,291 | -77 | -2.3% | 1,485,400 |
| 2023/12/07 | 3,365 | 3,392 | 3,356 | 3,368 | -13 | -0.4% | 719,500 |
| 2023/12/06 | 3,358 | 3,391 | 3,357 | 3,381 | +25 | +0.7% | 571,100 |
| 2023/12/05 | 3,391 | 3,408 | 3,350 | 3,356 | -55 | -1.6% | 963,300 |
| 2023/12/04 | 3,449 | 3,449 | 3,369 | 3,411 | -62 | -1.8% | 1,016,300 |
| 2023/12/01 | 3,475 | 3,489 | 3,452 | 3,473 | +40 | +1.2% | 901,300 |
| 2023/11/30 | 3,398 | 3,439 | 3,390 | 3,433 | +49 | +1.4% | 995,700 |
| 2023/11/29 | 3,413 | 3,423 | 3,380 | 3,384 | -52 | -1.5% | 933,900 |
| 2023/11/28 | 3,455 | 3,463 | 3,414 | 3,436 | -8 | -0.2% | 665,700 |
| 2023/11/27 | 3,450 | 3,462 | 3,424 | 3,444 | +10 | +0.3% | 675,600 |
| 2023/11/24 | 3,433 | 3,457 | 3,428 | 3,434 | +21 | +0.6% | 577,300 |
| 2023/11/22 | 3,371 | 3,414 | 3,361 | 3,413 | +42 | +1.2% | 645,200 |
| 2023/11/21 | 3,339 | 3,381 | 3,328 | 3,371 | +14 | +0.4% | 1,188,700 |
| 2023/11/20 | 3,465 | 3,468 | 3,357 | 3,357 | -113 | -3.3% | 1,361,600 |
| 2023/11/17 | 3,450 | 3,475 | 3,434 | 3,470 | +15 | +0.4% | 614,200 |
| 2023/11/16 | 3,440 | 3,479 | 3,432 | 3,455 | +28 | +0.8% | 908,200 |
| 2023/11/15 | 3,502 | 3,502 | 3,414 | 3,427 | -17 | -0.5% | 885,400 |
| 2023/11/14 | 3,469 | 3,497 | 3,442 | 3,444 | +45 | +1.3% | 1,191,600 |
| 2023/11/13 | 3,427 | 3,437 | 3,384 | 3,399 | +12 | +0.4% | 1,044,900 |
| 2023/11/10 | 3,315 | 3,395 | 3,307 | 3,387 | +27 | +0.8% | 936,100 |
| 2023/11/09 | 3,325 | 3,375 | 3,320 | 3,360 | +35 | +1.1% | 752,200 |
| 2023/11/08 | 3,411 | 3,440 | 3,325 | 3,325 | -99 | -2.9% | 1,021,600 |
| 2023/11/07 | 3,443 | 3,458 | 3,401 | 3,424 | +20 | +0.6% | 1,338,700 |
| 2023/11/06 | 3,400 | 3,417 | 3,366 | 3,404 | +74 | +2.2% | 1,095,600 |
| 2023/11/02 | 3,440 | 3,448 | 3,323 | 3,330 | -85 | -2.5% | 1,521,600 |
| 2023/11/01 | 3,403 | 3,426 | 3,373 | 3,415 | +65 | +1.9% | 1,521,100 |
| 2023/10/31 | 3,350 | 3,363 | 3,221 | 3,350 | +225 | +7.2% | 3,969,700 |
| 2023/10/30 | 3,200 | 3,201 | 3,094 | 3,125 | -96 | -3% | 3,108,200 |
| 2023/10/27 | 3,185 | 3,234 | 3,184 | 3,221 | +42 | +1.3% | 921,400 |
| 2023/10/26 | 3,185 | 3,216 | 3,159 | 3,179 | -16 | -0.5% | 952,900 |
| 2023/10/25 | 3,207 | 3,223 | 3,195 | 3,195 | +19 | +0.6% | 737,500 |
| 2023/10/24 | 3,177 | 3,192 | 3,070 | 3,176 | -1 | ±0% | 1,098,600 |
401～
450
件表示中 / 3770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 | 533,400円 | +5.4% | -3.2% | 3.41% | 11.77倍 | 1.57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 | 461,800円 | -0.9% | - | 4.55% | 17.20倍 | 0.71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 | 393,100円 | +4.0% | +3.4% | 2.54% | 20.85倍 | 1.24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 | 228,800円 | +1.7% | -10.5% | 2.88% | 12.20倍 | 0.93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 | 4,110,000円 | +6.9% | +3.6% | 0.25% | 20.87倍 | 3.97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
