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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 4,786 | 4,880 | 4,776 | 4,843 | +22 | +0.5% | 564,900 |
| 2025/07/01 | 4,793 | 4,837 | 4,766 | 4,821 | +21 | +0.4% | 434,100 |
| 2025/06/30 | 4,837 | 4,868 | 4,793 | 4,800 | +33 | +0.7% | 571,500 |
| 2025/06/27 | 4,809 | 4,813 | 4,760 | 4,767 | +17 | +0.4% | 446,500 |
| 2025/06/26 | 4,730 | 4,767 | 4,696 | 4,750 | +20 | +0.4% | 463,800 |
| 2025/06/25 | 4,710 | 4,782 | 4,702 | 4,730 | +21 | +0.4% | 421,000 |
| 2025/06/24 | 4,768 | 4,798 | 4,698 | 4,709 | -1 | ±0% | 404,700 |
| 2025/06/23 | 4,745 | 4,763 | 4,694 | 4,710 | -50 | -1.1% | 504,900 |
| 2025/06/20 | 4,769 | 4,812 | 4,755 | 4,760 | -42 | -0.9% | 858,900 |
| 2025/06/19 | 4,909 | 4,950 | 4,774 | 4,802 | -54 | -1.1% | 703,200 |
| 2025/06/18 | 4,772 | 4,873 | 4,755 | 4,856 | +130 | +2.8% | 868,300 |
| 2025/06/17 | 4,647 | 4,735 | 4,635 | 4,726 | +118 | +2.6% | 587,800 |
| 2025/06/16 | 4,636 | 4,636 | 4,584 | 4,608 | +29 | +0.6% | 410,400 |
| 2025/06/13 | 4,557 | 4,616 | 4,556 | 4,579 | -4 | -0.1% | 503,200 |
| 2025/06/12 | 4,600 | 4,650 | 4,568 | 4,583 | -21 | -0.5% | 777,100 |
| 2025/06/11 | 4,600 | 4,630 | 4,578 | 4,604 | +29 | +0.6% | 500,900 |
| 2025/06/10 | 4,550 | 4,617 | 4,543 | 4,575 | +26 | +0.6% | 436,000 |
| 2025/06/09 | 4,524 | 4,558 | 4,516 | 4,549 | +52 | +1.2% | 304,000 |
| 2025/06/06 | 4,477 | 4,520 | 4,476 | 4,497 | +26 | +0.6% | 352,400 |
| 2025/06/05 | 4,478 | 4,495 | 4,443 | 4,471 | -54 | -1.2% | 650,200 |
| 2025/06/04 | 4,550 | 4,583 | 4,509 | 4,525 | -9 | -0.2% | 689,300 |
| 2025/06/03 | 4,565 | 4,574 | 4,526 | 4,534 | -43 | -0.9% | 578,600 |
| 2025/06/02 | 4,584 | 4,596 | 4,520 | 4,577 | -77 | -1.7% | 723,000 |
| 2025/05/30 | 4,642 | 4,673 | 4,631 | 4,654 | -56 | -1.2% | 631,200 |
| 2025/05/29 | 4,650 | 4,717 | 4,650 | 4,710 | +64 | +1.4% | 459,800 |
| 2025/05/28 | 4,660 | 4,684 | 4,641 | 4,646 | +18 | +0.4% | 474,400 |
| 2025/05/27 | 4,621 | 4,650 | 4,614 | 4,628 | +21 | +0.5% | 312,700 |
| 2025/05/26 | 4,641 | 4,663 | 4,598 | 4,607 | -55 | -1.2% | 641,400 |
| 2025/05/23 | 4,670 | 4,703 | 4,658 | 4,662 | +17 | +0.4% | 387,100 |
| 2025/05/22 | 4,636 | 4,652 | 4,615 | 4,645 | -49 | -1% | 443,700 |
| 2025/05/21 | 4,764 | 4,777 | 4,681 | 4,694 | -48 | -1% | 562,400 |
| 2025/05/20 | 4,820 | 4,842 | 4,730 | 4,742 | -27 | -0.6% | 534,700 |
| 2025/05/19 | 4,734 | 4,810 | 4,734 | 4,769 | -9 | -0.2% | 585,500 |
| 2025/05/16 | 4,777 | 4,802 | 4,737 | 4,778 | -1 | ±0% | 451,000 |
| 2025/05/15 | 4,830 | 4,839 | 4,756 | 4,779 | -87 | -1.8% | 616,500 |
| 2025/05/14 | 4,950 | 4,972 | 4,841 | 4,866 | -78 | -1.6% | 718,900 |
| 2025/05/13 | 5,073 | 5,109 | 4,931 | 4,944 | +14 | +0.3% | 804,600 |
| 2025/05/12 | 4,931 | 4,960 | 4,896 | 4,930 | +39 | +0.8% | 572,300 |
| 2025/05/09 | 4,905 | 4,941 | 4,886 | 4,891 | +11 | +0.2% | 830,100 |
| 2025/05/08 | 4,888 | 4,896 | 4,812 | 4,880 | +11 | +0.2% | 616,100 |
| 2025/05/07 | 4,819 | 4,884 | 4,796 | 4,869 | +49 | +1% | 996,400 |
| 2025/05/02 | 4,776 | 4,858 | 4,764 | 4,820 | +46 | +1% | 1,221,200 |
| 2025/05/01 | 4,651 | 4,804 | 4,580 | 4,774 | +332 | +7.5% | 2,076,900 |
| 2025/04/30 | 4,545 | 4,545 | 4,422 | 4,442 | -84 | -1.9% | 1,000,000 |
| 2025/04/28 | 4,548 | 4,567 | 4,522 | 4,526 | +70 | +1.6% | 851,500 |
| 2025/04/25 | 4,355 | 4,462 | 4,335 | 4,456 | +186 | +4.4% | 753,200 |
| 2025/04/24 | 4,272 | 4,298 | 4,246 | 4,270 | +47 | +1.1% | 453,700 |
| 2025/04/23 | 4,251 | 4,270 | 4,209 | 4,223 | +60 | +1.4% | 650,100 |
| 2025/04/22 | 4,027 | 4,165 | 4,020 | 4,163 | +135 | +3.4% | 691,800 |
| 2025/04/21 | 4,060 | 4,065 | 4,008 | 4,028 | -62 | -1.5% | 587,400 |
1～
50
件表示中 / 3733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 | 485,000円 | +5.4% | -3.2% | 3.75% | 10.70倍 | 1.42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 | 428,000円 | +4.0% | - | 4.91% | 11.36倍 | 0.63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 | 392,400円 | +4.0% | +3.4% | 2.55% | 21.29倍 | 1.27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 | 182,800円 | +1.7% | -10.5% | 3.61% | 9.75倍 | 0.75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 |
| ＭＡＲＵＷＡ | 4,021,000円 | +6.9% | +3.6% | 0.25% | 20.42倍 | 3.88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
