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 |
---|---|---|---|---|---|---|---|
2022/07/29 | 2,610 | 2,610 | 2,564 | 2,596 | -33 | -1.3% | 1,879,100 |
2022/07/28 | 2,659 | 2,678 | 2,626 | 2,629 | -26 | -1% | 1,237,300 |
2022/07/27 | 2,637 | 2,660 | 2,622 | 2,655 | -2 | -0.1% | 866,000 |
2022/07/26 | 2,640 | 2,669 | 2,626 | 2,657 | +18 | +0.7% | 911,300 |
2022/07/25 | 2,615 | 2,649 | 2,604 | 2,639 | +45 | +1.7% | 1,244,300 |
2022/07/22 | 2,600 | 2,609 | 2,585 | 2,594 | -12 | -0.5% | 907,700 |
2022/07/21 | 2,585 | 2,611 | 2,573 | 2,606 | +16 | +0.6% | 808,300 |
2022/07/20 | 2,590 | 2,595 | 2,572 | 2,590 | +33 | +1.3% | 870,000 |
2022/07/19 | 2,552 | 2,558 | 2,532 | 2,557 | +38 | +1.5% | 1,061,800 |
2022/07/15 | 2,514 | 2,527 | 2,471 | 2,519 | +13 | +0.5% | 1,233,000 |
2022/07/14 | 2,458 | 2,521 | 2,445 | 2,506 | +70 | +2.9% | 1,994,900 |
2022/07/13 | 2,442 | 2,448 | 2,421 | 2,436 | +25 | +1% | 846,600 |
2022/07/12 | 2,455 | 2,456 | 2,401 | 2,411 | -48 | -2% | 765,200 |
2022/07/11 | 2,469 | 2,477 | 2,455 | 2,459 | +37 | +1.5% | 660,400 |
2022/07/08 | 2,416 | 2,460 | 2,406 | 2,422 | +43 | +1.8% | 1,042,300 |
2022/07/07 | 2,383 | 2,406 | 2,348 | 2,379 | +19 | +0.8% | 1,173,800 |
2022/07/06 | 2,397 | 2,403 | 2,336 | 2,360 | -69 | -2.8% | 1,222,400 |
2022/07/05 | 2,428 | 2,438 | 2,408 | 2,429 | +19 | +0.8% | 756,300 |
2022/07/04 | 2,412 | 2,422 | 2,386 | 2,410 | +15 | +0.6% | 979,100 |
2022/07/01 | 2,458 | 2,468 | 2,383 | 2,395 | -68 | -2.8% | 1,110,200 |
2022/06/30 | 2,490 | 2,496 | 2,460 | 2,463 | -32 | -1.3% | 826,600 |
2022/06/29 | 2,518 | 2,521 | 2,491 | 2,495 | -22 | -0.9% | 816,800 |
2022/06/28 | 2,496 | 2,517 | 2,487 | 2,517 | +19 | +0.8% | 634,400 |
2022/06/27 | 2,529 | 2,530 | 2,482 | 2,498 | +16 | +0.6% | 745,500 |
2022/06/24 | 2,459 | 2,488 | 2,456 | 2,482 | +29 | +1.2% | 869,000 |
2022/06/23 | 2,475 | 2,504 | 2,427 | 2,453 | -37 | -1.5% | 1,225,800 |
2022/06/22 | 2,530 | 2,542 | 2,479 | 2,490 | +6 | +0.2% | 912,200 |
2022/06/21 | 2,505 | 2,511 | 2,457 | 2,484 | +16 | +0.6% | 1,277,200 |
2022/06/20 | 2,556 | 2,558 | 2,448 | 2,468 | -70 | -2.8% | 999,300 |
2022/06/17 | 2,491 | 2,546 | 2,471 | 2,538 | -53 | -2% | 1,401,400 |
2022/06/16 | 2,601 | 2,636 | 2,580 | 2,591 | +20 | +0.8% | 926,900 |
2022/06/15 | 2,639 | 2,677 | 2,570 | 2,571 | -46 | -1.8% | 1,564,400 |
2022/06/14 | 2,580 | 2,622 | 2,578 | 2,617 | -25 | -0.9% | 1,134,300 |
2022/06/13 | 2,570 | 2,645 | 2,558 | 2,642 | -5 | -0.2% | 1,302,800 |
2022/06/10 | 2,619 | 2,670 | 2,604 | 2,647 | +1 | ±0% | 1,282,900 |
2022/06/09 | 2,641 | 2,676 | 2,635 | 2,646 | +26 | +1% | 1,146,800 |
2022/06/08 | 2,598 | 2,636 | 2,587 | 2,620 | +43 | +1.7% | 1,409,500 |
2022/06/07 | 2,554 | 2,598 | 2,549 | 2,577 | +47 | +1.9% | 1,072,500 |
2022/06/06 | 2,522 | 2,548 | 2,518 | 2,530 | +2 | +0.1% | 731,900 |
2022/06/03 | 2,572 | 2,574 | 2,515 | 2,528 | -31 | -1.2% | 1,325,300 |
2022/06/02 | 2,525 | 2,569 | 2,509 | 2,559 | +29 | +1.1% | 1,187,000 |
2022/06/01 | 2,470 | 2,534 | 2,460 | 2,530 | +87 | +3.6% | 1,615,900 |
2022/05/31 | 2,445 | 2,491 | 2,439 | 2,443 | -2 | -0.1% | 1,582,600 |
2022/05/30 | 2,445 | 2,451 | 2,415 | 2,445 | +25 | +1% | 960,500 |
2022/05/27 | 2,433 | 2,445 | 2,409 | 2,420 | +25 | +1% | 813,800 |
2022/05/26 | 2,397 | 2,410 | 2,386 | 2,395 | +15 | +0.6% | 824,100 |
2022/05/25 | 2,425 | 2,425 | 2,353 | 2,380 | -46 | -1.9% | 1,776,300 |
2022/05/24 | 2,457 | 2,463 | 2,420 | 2,426 | -30 | -1.2% | 986,600 |
2022/05/23 | 2,434 | 2,456 | 2,427 | 2,456 | +37 | +1.5% | 947,500 |
2022/05/20 | 2,420 | 2,437 | 2,402 | 2,419 | +12 | +0.5% | 1,087,300 |
451~
500
件表示中 / 3467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 | 472,600円 | +4.6% | +0.3% | 3.51% | 11.35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 | 548,700円 | +4.0% | -14.5% | 3.83% | 21.97倍 | 0.80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 | 392,100円 | +6.8% | -6.8% | 2.55% | 17.74倍 | 1.32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 | 209,500円 | +7.1% | +12.6% | 2.86% | 11.78倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
太平洋セメ | 391,600円 | +8.3% | +40.4% | 2.04% | 7.30倍 | 0.80倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
市場注目の銘柄
チャート関連のコラム