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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 5,036 | 5,052 | 4,844 | 4,846 | -214 | -4.2% | 1,478,100 |
| 2024/05/07 | 5,073 | 5,081 | 4,961 | 5,060 | +42 | +0.8% | 1,164,300 |
| 2024/05/02 | 4,979 | 5,023 | 4,926 | 5,018 | +15 | +0.3% | 1,434,000 |
| 2024/05/01 | 4,832 | 5,036 | 4,762 | 5,003 | -169 | -3.3% | 4,598,300 |
| 2024/04/30 | 5,195 | 5,248 | 5,128 | 5,172 | +106 | +2.1% | 1,802,600 |
| 2024/04/26 | 4,998 | 5,086 | 4,982 | 5,066 | +30 | +0.6% | 792,900 |
| 2024/04/25 | 5,120 | 5,137 | 5,030 | 5,036 | -97 | -1.9% | 567,100 |
| 2024/04/24 | 4,999 | 5,136 | 4,995 | 5,133 | +116 | +2.3% | 1,051,400 |
| 2024/04/23 | 5,051 | 5,075 | 4,973 | 5,017 | -32 | -0.6% | 988,400 |
| 2024/04/22 | 5,060 | 5,151 | 4,998 | 5,049 | +32 | +0.6% | 958,600 |
| 2024/04/19 | 5,083 | 5,093 | 4,940 | 5,017 | -116 | -2.3% | 1,283,400 |
| 2024/04/18 | 4,973 | 5,171 | 4,955 | 5,133 | +60 | +1.2% | 880,200 |
| 2024/04/17 | 5,126 | 5,160 | 4,980 | 5,073 | -83 | -1.6% | 1,896,900 |
| 2024/04/16 | 5,350 | 5,350 | 5,145 | 5,156 | -181 | -3.4% | 1,345,800 |
| 2024/04/15 | 5,254 | 5,357 | 5,178 | 5,337 | +9 | +0.2% | 1,237,200 |
| 2024/04/12 | 5,180 | 5,362 | 5,155 | 5,328 | +169 | +3.3% | 2,147,200 |
| 2024/04/11 | 4,995 | 5,167 | 4,981 | 5,159 | +134 | +2.7% | 1,812,200 |
| 2024/04/10 | 5,000 | 5,071 | 4,976 | 5,025 | -39 | -0.8% | 1,001,200 |
| 2024/04/09 | 5,000 | 5,090 | 4,992 | 5,064 | +79 | +1.6% | 1,068,700 |
| 2024/04/08 | 4,920 | 4,986 | 4,897 | 4,985 | +80 | +1.6% | 962,100 |
| 2024/04/05 | 4,893 | 4,933 | 4,873 | 4,905 | -58 | -1.2% | 855,900 |
| 2024/04/04 | 4,975 | 5,005 | 4,947 | 4,963 | +72 | +1.5% | 879,400 |
| 2024/04/03 | 4,850 | 4,929 | 4,821 | 4,891 | +11 | +0.2% | 781,300 |
| 2024/04/02 | 4,912 | 4,957 | 4,851 | 4,880 | -4 | -0.1% | 1,150,200 |
| 2024/04/01 | 5,064 | 5,075 | 4,832 | 4,884 | -200 | -3.9% | 1,348,900 |
| 2024/03/29 | 5,005 | 5,120 | 5,002 | 5,084 | +77 | +1.5% | 840,100 |
| 2024/03/28 | 5,032 | 5,063 | 4,991 | 5,007 | -120 | -2.3% | 962,200 |
| 2024/03/27 | 5,144 | 5,177 | 5,095 | 5,127 | -18 | -0.3% | 1,173,400 |
| 2024/03/26 | 5,102 | 5,175 | 5,065 | 5,145 | +33 | +0.6% | 815,200 |
| 2024/03/25 | 5,143 | 5,180 | 5,091 | 5,112 | +10 | +0.2% | 1,228,000 |
| 2024/03/22 | 5,087 | 5,143 | 5,030 | 5,102 | +153 | +3.1% | 2,080,700 |
| 2024/03/21 | 4,930 | 4,968 | 4,902 | 4,949 | +45 | +0.9% | 1,601,500 |
| 2024/03/19 | 4,734 | 4,904 | 4,723 | 4,904 | +156 | +3.3% | 1,871,700 |
| 2024/03/18 | 4,652 | 4,748 | 4,640 | 4,748 | +147 | +3.2% | 1,101,900 |
| 2024/03/15 | 4,600 | 4,620 | 4,532 | 4,601 | +1 | ±0% | 2,709,200 |
| 2024/03/14 | 4,550 | 4,600 | 4,528 | 4,600 | +50 | +1.1% | 810,500 |
| 2024/03/13 | 4,624 | 4,639 | 4,504 | 4,550 | -30 | -0.7% | 1,248,200 |
| 2024/03/12 | 4,500 | 4,580 | 4,491 | 4,580 | +80 | +1.8% | 1,169,700 |
| 2024/03/11 | 4,527 | 4,565 | 4,462 | 4,500 | -145 | -3.1% | 1,769,200 |
| 2024/03/08 | 4,592 | 4,715 | 4,561 | 4,645 | +6 | +0.1% | 1,655,400 |
| 2024/03/07 | 4,749 | 4,786 | 4,632 | 4,639 | -58 | -1.2% | 1,771,200 |
| 2024/03/06 | 4,593 | 4,709 | 4,591 | 4,697 | +63 | +1.4% | 1,444,600 |
| 2024/03/05 | 4,555 | 4,643 | 4,530 | 4,634 | +82 | +1.8% | 1,198,200 |
| 2024/03/04 | 4,592 | 4,610 | 4,540 | 4,552 | -21 | -0.5% | 1,000,400 |
| 2024/03/01 | 4,540 | 4,597 | 4,523 | 4,573 | +32 | +0.7% | 983,400 |
| 2024/02/29 | 4,549 | 4,573 | 4,497 | 4,541 | -22 | -0.5% | 1,151,800 |
| 2024/02/28 | 4,572 | 4,619 | 4,525 | 4,563 | +4 | +0.1% | 1,426,500 |
| 2024/02/27 | 4,529 | 4,617 | 4,529 | 4,559 | +55 | +1.2% | 1,495,200 |
| 2024/02/26 | 4,477 | 4,515 | 4,445 | 4,504 | ±0 | ±0% | 1,223,900 |
| 2024/02/22 | 4,435 | 4,517 | 4,427 | 4,504 | +86 | +1.9% | 1,343,400 |
1～
50
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
