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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/23 | 3,201 | 3,225 | 3,177 | 3,177 | -7 | -0.2% | 783,800 |
| 2023/10/20 | 3,196 | 3,204 | 3,153 | 3,184 | -37 | -1.1% | 968,600 |
| 2023/10/19 | 3,239 | 3,248 | 3,210 | 3,221 | -48 | -1.5% | 628,700 |
| 2023/10/18 | 3,271 | 3,282 | 3,245 | 3,269 | +17 | +0.5% | 522,900 |
| 2023/10/17 | 3,285 | 3,290 | 3,222 | 3,252 | +9 | +0.3% | 611,700 |
| 2023/10/16 | 3,263 | 3,272 | 3,232 | 3,243 | -41 | -1.2% | 550,100 |
| 2023/10/13 | 3,287 | 3,300 | 3,270 | 3,284 | -49 | -1.5% | 1,024,200 |
| 2023/10/12 | 3,334 | 3,356 | 3,327 | 3,333 | +18 | +0.5% | 883,400 |
| 2023/10/11 | 3,345 | 3,347 | 3,302 | 3,315 | -37 | -1.1% | 1,259,000 |
| 2023/10/10 | 3,349 | 3,370 | 3,322 | 3,352 | +92 | +2.8% | 1,002,600 |
| 2023/10/06 | 3,212 | 3,278 | 3,206 | 3,260 | +33 | +1% | 977,100 |
| 2023/10/05 | 3,192 | 3,232 | 3,141 | 3,227 | +111 | +3.6% | 1,294,600 |
| 2023/10/04 | 3,192 | 3,208 | 3,114 | 3,116 | -170 | -5.2% | 1,497,400 |
| 2023/10/03 | 3,389 | 3,395 | 3,270 | 3,286 | -129 | -3.8% | 1,091,600 |
| 2023/10/02 | 3,416 | 3,468 | 3,413 | 3,415 | +31 | +0.9% | 1,150,000 |
| 2023/09/29 | 3,465 | 3,471 | 3,372 | 3,384 | -78 | -2.3% | 922,300 |
| 2023/09/28 | 3,465 | 3,512 | 3,447 | 3,462 | -76 | -2.1% | 931,500 |
| 2023/09/27 | 3,500 | 3,538 | 3,481 | 3,538 | +18 | +0.5% | 882,400 |
| 2023/09/26 | 3,549 | 3,550 | 3,507 | 3,520 | -15 | -0.4% | 552,400 |
| 2023/09/25 | 3,549 | 3,549 | 3,509 | 3,535 | +22 | +0.6% | 661,300 |
101～
150
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
