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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 4,316 | 4,433 | 4,296 | 4,418 | +102 | +2.4% | 1,243,500 |
| 2024/02/20 | 4,301 | 4,345 | 4,277 | 4,316 | -3 | -0.1% | 861,100 |
| 2024/02/19 | 4,292 | 4,355 | 4,291 | 4,319 | +29 | +0.7% | 1,002,300 |
| 2024/02/16 | 4,238 | 4,328 | 4,231 | 4,290 | +79 | +1.9% | 1,247,400 |
| 2024/02/15 | 4,255 | 4,255 | 4,198 | 4,211 | -10 | -0.2% | 776,300 |
| 2024/02/14 | 4,249 | 4,265 | 4,191 | 4,221 | -6 | -0.1% | 959,300 |
| 2024/02/13 | 4,259 | 4,259 | 4,189 | 4,227 | +9 | +0.2% | 1,185,500 |
| 2024/02/09 | 4,191 | 4,232 | 4,163 | 4,218 | -17 | -0.4% | 1,057,400 |
| 2024/02/08 | 4,225 | 4,270 | 4,217 | 4,235 | +6 | +0.1% | 1,503,600 |
| 2024/02/07 | 4,062 | 4,288 | 4,054 | 4,229 | +157 | +3.9% | 2,393,200 |
| 2024/02/06 | 4,042 | 4,096 | 4,008 | 4,072 | +9 | +0.2% | 1,327,300 |
| 2024/02/05 | 4,035 | 4,084 | 3,981 | 4,063 | +91 | +2.3% | 1,425,800 |
| 2024/02/02 | 4,010 | 4,016 | 3,929 | 3,972 | -19 | -0.5% | 1,298,400 |
| 2024/02/01 | 4,030 | 4,041 | 3,957 | 3,991 | -9 | -0.2% | 1,277,300 |
| 2024/01/31 | 3,975 | 4,000 | 3,955 | 4,000 | +46 | +1.2% | 1,261,300 |
| 2024/01/30 | 3,913 | 3,978 | 3,902 | 3,954 | +34 | +0.9% | 1,088,000 |
| 2024/01/29 | 3,886 | 3,925 | 3,878 | 3,920 | +57 | +1.5% | 875,900 |
| 2024/01/26 | 3,920 | 3,930 | 3,853 | 3,863 | -73 | -1.9% | 1,046,900 |
| 2024/01/25 | 3,928 | 3,954 | 3,916 | 3,936 | -4 | -0.1% | 804,200 |
| 2024/01/24 | 3,990 | 3,990 | 3,936 | 3,940 | +1 | ±0% | 810,800 |
| 2024/01/23 | 3,958 | 3,995 | 3,924 | 3,939 | -21 | -0.5% | 1,195,700 |
| 2024/01/22 | 3,951 | 3,965 | 3,925 | 3,960 | +26 | +0.7% | 720,900 |
| 2024/01/19 | 3,966 | 3,985 | 3,893 | 3,934 | +6 | +0.2% | 1,390,500 |
| 2024/01/18 | 3,998 | 4,027 | 3,927 | 3,928 | -27 | -0.7% | 1,657,000 |
| 2024/01/17 | 3,920 | 4,044 | 3,920 | 3,955 | +128 | +3.3% | 3,136,600 |
| 2024/01/16 | 3,802 | 3,829 | 3,787 | 3,827 | +59 | +1.6% | 1,111,400 |
| 2024/01/15 | 3,765 | 3,793 | 3,751 | 3,768 | +4 | +0.1% | 1,020,600 |
| 2024/01/12 | 3,711 | 3,779 | 3,700 | 3,764 | +100 | +2.7% | 2,013,400 |
| 2024/01/11 | 3,659 | 3,712 | 3,658 | 3,664 | +59 | +1.6% | 1,583,300 |
| 2024/01/10 | 3,575 | 3,615 | 3,570 | 3,605 | +51 | +1.4% | 1,189,200 |
| 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 |
51～
100
件表示中 / 3450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 | 484,600円 | +4.6% | +0.3% | 3.43% | 11.64倍 | 1.52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 | 524,400円 | +4.0% | -14.5% | 4.00% | 20.99倍 | 0.77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 | 406,100円 | +6.8% | -6.8% | 2.46% | 18.37倍 | 1.37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 | 210,600円 | +7.1% | +12.6% | 2.85% | 11.84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 | 363,400円 | +10.4% | +999.9% | 1.93% | 10.50倍 | 0.79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
