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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 1,220 | 1,248 | 1,212 | 1,240 | +16 | +1.3% | 809,000 |
| 2010/06/14 | 1,222 | 1,232 | 1,211 | 1,224 | +32 | +2.7% | 941,000 |
| 2010/06/11 | 1,180 | 1,198 | 1,175 | 1,192 | +42 | +3.7% | 2,091,000 |
| 2010/06/10 | 1,143 | 1,152 | 1,121 | 1,150 | +26 | +2.3% | 1,152,000 |
| 2010/06/09 | 1,155 | 1,159 | 1,114 | 1,124 | -21 | -1.8% | 1,630,000 |
| 2010/06/08 | 1,137 | 1,167 | 1,137 | 1,145 | +38 | +3.4% | 1,487,000 |
| 2010/06/07 | 1,138 | 1,138 | 1,103 | 1,107 | -55 | -4.7% | 963,000 |
| 2010/06/04 | 1,166 | 1,168 | 1,152 | 1,162 | +6 | +0.5% | 566,000 |
| 2010/06/03 | 1,138 | 1,163 | 1,134 | 1,156 | +30 | +2.7% | 1,143,000 |
| 2010/06/02 | 1,120 | 1,151 | 1,116 | 1,126 | -8 | -0.7% | 879,000 |
| 2010/06/01 | 1,140 | 1,147 | 1,129 | 1,134 | -11 | -1% | 574,000 |
| 2010/05/31 | 1,143 | 1,159 | 1,133 | 1,145 | +3 | +0.3% | 914,000 |
| 2010/05/28 | 1,158 | 1,164 | 1,129 | 1,142 | +8 | +0.7% | 1,184,000 |
| 2010/05/27 | 1,076 | 1,138 | 1,074 | 1,134 | +72 | +6.8% | 2,300,000 |
| 2010/05/26 | 1,113 | 1,127 | 1,062 | 1,062 | -46 | -4.2% | 2,679,000 |
| 2010/05/25 | 1,150 | 1,150 | 1,101 | 1,108 | -52 | -4.5% | 1,712,000 |
| 2010/05/24 | 1,179 | 1,179 | 1,147 | 1,160 | -20 | -1.7% | 2,070,000 |
| 2010/05/21 | 1,179 | 1,196 | 1,158 | 1,180 | -29 | -2.4% | 1,269,000 |
| 2010/05/20 | 1,234 | 1,254 | 1,205 | 1,209 | -46 | -3.7% | 1,419,000 |
| 2010/05/19 | 1,250 | 1,263 | 1,211 | 1,255 | -10 | -0.8% | 1,948,000 |
| 2010/05/18 | 1,272 | 1,294 | 1,256 | 1,265 | -18 | -1.4% | 1,680,000 |
| 2010/05/17 | 1,300 | 1,331 | 1,267 | 1,283 | -19 | -1.5% | 2,875,000 |
| 2010/05/14 | 1,274 | 1,333 | 1,255 | 1,302 | +22 | +1.7% | 2,504,000 |
| 2010/05/13 | 1,238 | 1,281 | 1,210 | 1,280 | +56 | +4.6% | 1,812,000 |
| 2010/05/12 | 1,221 | 1,246 | 1,218 | 1,224 | +21 | +1.7% | 1,048,000 |
| 2010/05/11 | 1,234 | 1,239 | 1,194 | 1,203 | -38 | -3.1% | 1,525,000 |
| 2010/05/10 | 1,171 | 1,243 | 1,170 | 1,241 | +51 | +4.3% | 1,406,000 |
| 2010/05/07 | 1,194 | 1,242 | 1,169 | 1,190 | -34 | -2.8% | 1,718,000 |
| 2010/05/06 | 1,231 | 1,237 | 1,218 | 1,224 | -55 | -4.3% | 794,000 |
| 2010/04/30 | 1,278 | 1,289 | 1,270 | 1,279 | +29 | +2.3% | 870,000 |
| 2010/04/28 | 1,243 | 1,257 | 1,234 | 1,250 | -36 | -2.8% | 699,000 |
| 2010/04/27 | 1,262 | 1,288 | 1,260 | 1,286 | +18 | +1.4% | 746,000 |
| 2010/04/26 | 1,262 | 1,268 | 1,254 | 1,268 | +26 | +2.1% | 572,000 |
| 2010/04/23 | 1,230 | 1,246 | 1,219 | 1,242 | +12 | +1% | 678,000 |
| 2010/04/22 | 1,235 | 1,235 | 1,220 | 1,230 | -9 | -0.7% | 473,000 |
| 2010/04/21 | 1,225 | 1,239 | 1,224 | 1,239 | +27 | +2.2% | 482,000 |
| 2010/04/20 | 1,228 | 1,231 | 1,211 | 1,212 | -5 | -0.4% | 317,000 |
| 2010/04/19 | 1,223 | 1,225 | 1,213 | 1,217 | -21 | -1.7% | 554,000 |
| 2010/04/16 | 1,250 | 1,253 | 1,233 | 1,238 | -17 | -1.4% | 1,075,000 |
| 2010/04/15 | 1,246 | 1,258 | 1,235 | 1,255 | +35 | +2.9% | 844,000 |
| 2010/04/14 | 1,220 | 1,226 | 1,206 | 1,220 | -4 | -0.3% | 848,000 |
| 2010/04/13 | 1,235 | 1,236 | 1,213 | 1,224 | -21 | -1.7% | 728,000 |
| 2010/04/12 | 1,268 | 1,268 | 1,244 | 1,245 | ±0 | ±0% | 412,000 |
| 2010/04/09 | 1,236 | 1,246 | 1,236 | 1,245 | +12 | +1% | 517,000 |
| 2010/04/08 | 1,259 | 1,260 | 1,230 | 1,233 | -47 | -3.7% | 1,077,000 |
| 2010/04/07 | 1,294 | 1,294 | 1,274 | 1,280 | -7 | -0.5% | 652,000 |
| 2010/04/06 | 1,313 | 1,314 | 1,277 | 1,287 | -17 | -1.3% | 710,000 |
| 2010/04/05 | 1,278 | 1,307 | 1,277 | 1,304 | +30 | +2.4% | 567,000 |
| 2010/04/02 | 1,290 | 1,293 | 1,269 | 1,274 | -3 | -0.2% | 564,000 |
| 2010/04/01 | 1,276 | 1,280 | 1,254 | 1,277 | - | - | 752,000 |
3401～
3450
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
