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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 4,976 | 5,029 | 4,960 | 4,970 | -20 | -0.4% | 533,400 |
| 2025/01/23 | 4,950 | 5,000 | 4,935 | 4,990 | +43 | +0.9% | 411,200 |
| 2025/01/22 | 4,900 | 4,983 | 4,894 | 4,947 | +121 | +2.5% | 581,600 |
| 2025/01/21 | 4,858 | 4,864 | 4,784 | 4,826 | +17 | +0.4% | 285,300 |
| 2025/01/20 | 4,728 | 4,832 | 4,728 | 4,809 | +106 | +2.3% | 418,800 |
| 2025/01/17 | 4,704 | 4,724 | 4,640 | 4,703 | -47 | -1% | 427,200 |
| 2025/01/16 | 4,877 | 4,885 | 4,750 | 4,750 | -70 | -1.5% | 438,400 |
| 2025/01/15 | 4,816 | 4,838 | 4,792 | 4,820 | +16 | +0.3% | 505,200 |
| 2025/01/14 | 4,839 | 4,874 | 4,775 | 4,804 | -39 | -0.8% | 548,400 |
| 2025/01/10 | 4,894 | 4,916 | 4,843 | 4,843 | -63 | -1.3% | 391,500 |
| 2025/01/09 | 4,967 | 4,992 | 4,892 | 4,906 | -114 | -2.3% | 468,900 |
| 2025/01/08 | 4,970 | 5,025 | 4,965 | 5,020 | +42 | +0.8% | 500,500 |
| 2025/01/07 | 5,005 | 5,035 | 4,976 | 4,978 | +11 | +0.2% | 416,800 |
| 2025/01/06 | 5,069 | 5,079 | 4,961 | 4,967 | -113 | -2.2% | 582,500 |
| 2024/12/30 | 5,098 | 5,114 | 5,055 | 5,080 | +10 | +0.2% | 598,800 |
| 2024/12/27 | 5,050 | 5,084 | 5,030 | 5,070 | +50 | +1% | 480,300 |
| 2024/12/26 | 4,990 | 5,032 | 4,981 | 5,020 | +18 | +0.4% | 509,600 |
| 2024/12/25 | 4,954 | 5,002 | 4,925 | 5,002 | +36 | +0.7% | 446,300 |
| 2024/12/24 | 4,977 | 4,977 | 4,929 | 4,966 | -5 | -0.1% | 491,200 |
| 2024/12/23 | 4,980 | 5,009 | 4,941 | 4,971 | +27 | +0.5% | 855,900 |
| 2024/12/20 | 4,885 | 4,980 | 4,750 | 4,944 | +273 | +5.8% | 2,079,700 |
| 2024/12/19 | 4,639 | 4,709 | 4,620 | 4,671 | -38 | -0.8% | 463,000 |
| 2024/12/18 | 4,640 | 4,744 | 4,640 | 4,709 | +68 | +1.5% | 527,500 |
| 2024/12/17 | 4,700 | 4,732 | 4,634 | 4,641 | -63 | -1.3% | 529,500 |
| 2024/12/16 | 4,706 | 4,747 | 4,700 | 4,704 | -33 | -0.7% | 310,800 |
| 2024/12/13 | 4,690 | 4,750 | 4,689 | 4,737 | -23 | -0.5% | 575,500 |
| 2024/12/12 | 4,750 | 4,798 | 4,742 | 4,760 | +44 | +0.9% | 516,100 |
| 2024/12/11 | 4,718 | 4,764 | 4,684 | 4,716 | +46 | +1% | 617,700 |
| 2024/12/10 | 4,714 | 4,730 | 4,670 | 4,670 | -11 | -0.2% | 423,400 |
| 2024/12/09 | 4,672 | 4,698 | 4,650 | 4,681 | +51 | +1.1% | 397,400 |
| 2024/12/06 | 4,670 | 4,678 | 4,616 | 4,630 | -40 | -0.9% | 435,600 |
| 2024/12/05 | 4,670 | 4,680 | 4,626 | 4,670 | +58 | +1.3% | 548,600 |
| 2024/12/04 | 4,674 | 4,704 | 4,602 | 4,612 | -61 | -1.3% | 575,400 |
| 2024/12/03 | 4,661 | 4,733 | 4,654 | 4,673 | +26 | +0.6% | 969,100 |
| 2024/12/02 | 4,617 | 4,670 | 4,603 | 4,647 | +13 | +0.3% | 811,200 |
| 2024/11/29 | 4,664 | 4,674 | 4,594 | 4,634 | -26 | -0.6% | 619,700 |
| 2024/11/28 | 4,635 | 4,700 | 4,601 | 4,660 | +29 | +0.6% | 531,700 |
| 2024/11/27 | 4,701 | 4,716 | 4,609 | 4,631 | -101 | -2.1% | 759,700 |
| 2024/11/26 | 4,798 | 4,819 | 4,640 | 4,732 | -48 | -1% | 934,000 |
| 2024/11/25 | 4,853 | 4,861 | 4,780 | 4,780 | -43 | -0.9% | 833,700 |
| 2024/11/22 | 4,877 | 4,888 | 4,793 | 4,823 | -34 | -0.7% | 390,400 |
| 2024/11/21 | 4,873 | 4,899 | 4,838 | 4,857 | -26 | -0.5% | 812,100 |
| 2024/11/20 | 4,897 | 4,927 | 4,846 | 4,883 | +26 | +0.5% | 538,600 |
| 2024/11/19 | 4,808 | 4,864 | 4,751 | 4,857 | +92 | +1.9% | 572,000 |
| 2024/11/18 | 4,761 | 4,785 | 4,730 | 4,765 | -24 | -0.5% | 435,900 |
| 2024/11/15 | 4,842 | 4,876 | 4,785 | 4,789 | ±0 | ±0% | 648,500 |
| 2024/11/14 | 4,882 | 4,887 | 4,785 | 4,789 | -47 | -1% | 539,400 |
| 2024/11/13 | 4,875 | 4,914 | 4,821 | 4,836 | -60 | -1.2% | 552,200 |
| 2024/11/12 | 4,888 | 4,958 | 4,870 | 4,896 | +46 | +0.9% | 725,400 |
| 2024/11/11 | 4,791 | 4,855 | 4,770 | 4,850 | +38 | +0.8% | 616,000 |
1～
50
件表示中 / 3626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 | 497,000円 | +6.3% | +15.2% | 3.56% | 10.38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 | 453,400円 | +4.0% | - | 4.63% | - | 0.65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 | 369,900円 | +4.0% | -6.8% | 2.70% | 17.43倍 | 1.18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 |
| ＭＡＲＵＷＡ | 4,788,000円 | +14.2% | +8.9% | 0.20% | 36.70倍 | 5.01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 |
| ガイシ | 196,500円 | +7.1% | +17.4% | 3.05% | 10.87倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
