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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,645 | 5,825 | 5,640 | 5,797 | +155 | +2.7% | 839,300 |
| 2025/09/12 | 5,648 | 5,648 | 5,592 | 5,642 | +77 | +1.4% | 653,100 |
| 2025/09/11 | 5,605 | 5,614 | 5,535 | 5,565 | -31 | -0.6% | 509,600 |
| 2025/09/10 | 5,561 | 5,628 | 5,529 | 5,596 | +23 | +0.4% | 578,700 |
| 2025/09/09 | 5,574 | 5,613 | 5,540 | 5,573 | -1 | ±0% | 633,700 |
| 2025/09/08 | 5,530 | 5,575 | 5,466 | 5,574 | +56 | +1% | 448,000 |
| 2025/09/05 | 5,440 | 5,533 | 5,431 | 5,518 | +94 | +1.7% | 479,200 |
| 2025/09/04 | 5,444 | 5,475 | 5,400 | 5,424 | -20 | -0.4% | 487,300 |
| 2025/09/03 | 5,527 | 5,564 | 5,427 | 5,444 | -124 | -2.2% | 1,020,000 |
| 2025/09/02 | 5,372 | 5,629 | 5,354 | 5,568 | +274 | +5.2% | 1,319,700 |
| 2025/09/01 | 5,295 | 5,315 | 5,270 | 5,294 | -12 | -0.2% | 238,500 |
| 2025/08/29 | 5,284 | 5,319 | 5,265 | 5,306 | +6 | +0.1% | 360,000 |
| 2025/08/28 | 5,305 | 5,346 | 5,288 | 5,300 | -32 | -0.6% | 452,700 |
| 2025/08/27 | 5,321 | 5,346 | 5,299 | 5,332 | -2 | ±0% | 339,100 |
| 2025/08/26 | 5,306 | 5,340 | 5,290 | 5,334 | +14 | +0.3% | 425,700 |
| 2025/08/25 | 5,355 | 5,417 | 5,299 | 5,320 | -35 | -0.7% | 497,000 |
| 2025/08/22 | 5,300 | 5,385 | 5,291 | 5,355 | +80 | +1.5% | 504,000 |
| 2025/08/21 | 5,319 | 5,326 | 5,266 | 5,275 | -51 | -1% | 453,500 |
| 2025/08/20 | 5,394 | 5,420 | 5,323 | 5,326 | -107 | -2% | 589,100 |
| 2025/08/19 | 5,404 | 5,476 | 5,384 | 5,433 | -5 | -0.1% | 476,100 |
| 2025/08/18 | 5,290 | 5,470 | 5,243 | 5,438 | +206 | +3.9% | 952,700 |
| 2025/08/15 | 5,231 | 5,252 | 5,193 | 5,232 | +12 | +0.2% | 361,900 |
| 2025/08/14 | 5,266 | 5,296 | 5,189 | 5,220 | -91 | -1.7% | 784,400 |
| 2025/08/13 | 5,200 | 5,359 | 5,188 | 5,311 | +153 | +3% | 1,244,200 |
| 2025/08/12 | 5,100 | 5,213 | 5,088 | 5,158 | +90 | +1.8% | 929,600 |
| 2025/08/08 | 4,997 | 5,087 | 4,997 | 5,068 | +84 | +1.7% | 648,300 |
| 2025/08/07 | 4,967 | 5,015 | 4,961 | 4,984 | +26 | +0.5% | 507,400 |
| 2025/08/06 | 4,896 | 5,006 | 4,896 | 4,958 | +51 | +1% | 669,400 |
| 2025/08/05 | 4,895 | 4,942 | 4,894 | 4,907 | +16 | +0.3% | 514,500 |
| 2025/08/04 | 4,809 | 4,911 | 4,794 | 4,891 | -20 | -0.4% | 1,050,300 |
| 2025/08/01 | 4,956 | 5,038 | 4,911 | 4,911 | -313 | -6% | 1,540,800 |
| 2025/07/31 | 5,155 | 5,231 | 5,143 | 5,224 | +76 | +1.5% | 597,800 |
| 2025/07/30 | 5,143 | 5,159 | 5,115 | 5,148 | +28 | +0.5% | 366,900 |
| 2025/07/29 | 5,125 | 5,166 | 5,086 | 5,120 | -45 | -0.9% | 413,100 |
| 2025/07/28 | 5,170 | 5,214 | 5,140 | 5,165 | -24 | -0.5% | 472,700 |
| 2025/07/25 | 5,200 | 5,213 | 5,160 | 5,189 | -40 | -0.8% | 414,800 |
| 2025/07/24 | 5,150 | 5,274 | 5,142 | 5,229 | +109 | +2.1% | 848,900 |
| 2025/07/23 | 5,073 | 5,170 | 5,024 | 5,120 | +157 | +3.2% | 1,251,400 |
| 2025/07/22 | 4,999 | 5,021 | 4,931 | 4,963 | -61 | -1.2% | 348,900 |
| 2025/07/18 | 5,064 | 5,064 | 5,022 | 5,024 | -41 | -0.8% | 290,700 |
| 2025/07/17 | 5,014 | 5,065 | 4,999 | 5,065 | +51 | +1% | 384,700 |
| 2025/07/16 | 5,042 | 5,067 | 5,004 | 5,014 | -3 | -0.1% | 437,500 |
| 2025/07/15 | 5,023 | 5,035 | 4,982 | 5,017 | -6 | -0.1% | 373,100 |
| 2025/07/14 | 4,978 | 5,039 | 4,949 | 5,023 | +57 | +1.1% | 622,500 |
| 2025/07/11 | 4,940 | 4,997 | 4,917 | 4,966 | +76 | +1.6% | 648,300 |
| 2025/07/10 | 4,885 | 4,920 | 4,836 | 4,890 | +5 | +0.1% | 576,300 |
| 2025/07/09 | 4,889 | 4,901 | 4,862 | 4,885 | +62 | +1.3% | 377,800 |
| 2025/07/08 | 4,780 | 4,834 | 4,772 | 4,823 | +29 | +0.6% | 403,900 |
| 2025/07/07 | 4,800 | 4,809 | 4,765 | 4,794 | -1 | ±0% | 315,700 |
| 2025/07/04 | 4,826 | 4,857 | 4,762 | 4,795 | -55 | -1.1% | 342,400 |
1～
50
件表示中 / 3784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 | 575,900円 | +5.4% | -3.2% | 3.16% | 12.71倍 | 1.70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 | 471,700円 | -0.9% | - | 4.45% | 17.57倍 | 0.72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 |
| ガイシ | 247,900円 | +1.7% | -10.5% | 2.66% | 13.15倍 | 1.00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 |
| ＴＯＴＯ | 398,300円 | +4.0% | +3.4% | 2.51% | 21.12倍 | 1.25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 | 4,392,000円 | +6.9% | +3.6% | 0.23% | 22.30倍 | 4.24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 |
市場注目の銘柄
チャート関連のコラム
