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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,263 | 3,272 | 3,232 | 3,243 | -41 | -1.2% | 550,100 |
| 2023/10/13 | 3,287 | 3,300 | 3,270 | 3,284 | -49 | -1.5% | 1,024,200 |
| 2023/10/12 | 3,334 | 3,356 | 3,327 | 3,333 | +18 | +0.5% | 883,400 |
| 2023/10/11 | 3,345 | 3,347 | 3,302 | 3,315 | -37 | -1.1% | 1,259,000 |
| 2023/10/10 | 3,349 | 3,370 | 3,322 | 3,352 | +92 | +2.8% | 1,002,600 |
| 2023/10/06 | 3,212 | 3,278 | 3,206 | 3,260 | +33 | +1% | 977,100 |
| 2023/10/05 | 3,192 | 3,232 | 3,141 | 3,227 | +111 | +3.6% | 1,294,600 |
| 2023/10/04 | 3,192 | 3,208 | 3,114 | 3,116 | -170 | -5.2% | 1,497,400 |
| 2023/10/03 | 3,389 | 3,395 | 3,270 | 3,286 | -129 | -3.8% | 1,091,600 |
| 2023/10/02 | 3,416 | 3,468 | 3,413 | 3,415 | +31 | +0.9% | 1,150,000 |
| 2023/09/29 | 3,465 | 3,471 | 3,372 | 3,384 | -78 | -2.3% | 922,300 |
| 2023/09/28 | 3,465 | 3,512 | 3,447 | 3,462 | -76 | -2.1% | 931,500 |
| 2023/09/27 | 3,500 | 3,538 | 3,481 | 3,538 | +18 | +0.5% | 882,400 |
| 2023/09/26 | 3,549 | 3,550 | 3,507 | 3,520 | -15 | -0.4% | 552,400 |
| 2023/09/25 | 3,549 | 3,549 | 3,509 | 3,535 | +22 | +0.6% | 661,300 |
| 2023/09/22 | 3,493 | 3,536 | 3,475 | 3,513 | -18 | -0.5% | 981,400 |
| 2023/09/21 | 3,562 | 3,585 | 3,522 | 3,531 | -32 | -0.9% | 1,067,200 |
| 2023/09/20 | 3,612 | 3,617 | 3,563 | 3,563 | -24 | -0.7% | 992,200 |
| 2023/09/19 | 3,551 | 3,587 | 3,538 | 3,587 | +46 | +1.3% | 907,300 |
| 2023/09/15 | 3,548 | 3,570 | 3,527 | 3,541 | +23 | +0.7% | 1,304,400 |
| 2023/09/14 | 3,501 | 3,521 | 3,476 | 3,518 | +21 | +0.6% | 1,144,100 |
| 2023/09/13 | 3,510 | 3,516 | 3,471 | 3,497 | -1 | ±0% | 748,400 |
| 2023/09/12 | 3,478 | 3,503 | 3,465 | 3,498 | +34 | +1% | 606,500 |
| 2023/09/11 | 3,486 | 3,490 | 3,454 | 3,464 | +7 | +0.2% | 528,100 |
| 2023/09/08 | 3,450 | 3,479 | 3,442 | 3,457 | -10 | -0.3% | 763,100 |
| 2023/09/07 | 3,479 | 3,508 | 3,464 | 3,467 | -11 | -0.3% | 946,800 |
| 2023/09/06 | 3,489 | 3,508 | 3,465 | 3,478 | -12 | -0.3% | 1,329,300 |
| 2023/09/05 | 3,481 | 3,492 | 3,441 | 3,490 | +35 | +1% | 857,800 |
| 2023/09/04 | 3,430 | 3,455 | 3,407 | 3,455 | +51 | +1.5% | 790,100 |
| 2023/09/01 | 3,375 | 3,405 | 3,365 | 3,404 | +19 | +0.6% | 856,000 |
| 2023/08/31 | 3,315 | 3,389 | 3,306 | 3,385 | +54 | +1.6% | 1,185,900 |
| 2023/08/30 | 3,330 | 3,342 | 3,313 | 3,331 | +3 | +0.1% | 826,900 |
| 2023/08/29 | 3,358 | 3,359 | 3,320 | 3,328 | -30 | -0.9% | 1,007,600 |
| 2023/08/28 | 3,329 | 3,358 | 3,325 | 3,358 | +47 | +1.4% | 841,600 |
| 2023/08/25 | 3,310 | 3,322 | 3,288 | 3,311 | -6 | -0.2% | 600,400 |
| 2023/08/24 | 3,310 | 3,322 | 3,292 | 3,317 | -10 | -0.3% | 795,200 |
| 2023/08/23 | 3,271 | 3,327 | 3,262 | 3,327 | +36 | +1.1% | 785,200 |
| 2023/08/22 | 3,294 | 3,301 | 3,267 | 3,291 | +19 | +0.6% | 718,700 |
| 2023/08/21 | 3,251 | 3,296 | 3,243 | 3,272 | +35 | +1.1% | 1,067,200 |
| 2023/08/18 | 3,253 | 3,258 | 3,220 | 3,237 | -38 | -1.2% | 890,300 |
| 2023/08/17 | 3,299 | 3,313 | 3,233 | 3,275 | +6 | +0.2% | 1,032,900 |
| 2023/08/16 | 3,270 | 3,295 | 3,254 | 3,269 | -26 | -0.8% | 816,500 |
| 2023/08/15 | 3,283 | 3,311 | 3,282 | 3,295 | +18 | +0.5% | 778,300 |
| 2023/08/14 | 3,250 | 3,294 | 3,233 | 3,277 | +57 | +1.8% | 1,186,700 |
| 2023/08/10 | 3,164 | 3,221 | 3,156 | 3,220 | +42 | +1.3% | 1,171,500 |
| 2023/08/09 | 3,230 | 3,231 | 3,173 | 3,178 | -84 | -2.6% | 1,571,500 |
| 2023/08/08 | 3,224 | 3,266 | 3,211 | 3,262 | +62 | +1.9% | 1,164,100 |
| 2023/08/07 | 3,180 | 3,206 | 3,166 | 3,200 | +14 | +0.4% | 1,003,600 |
| 2023/08/04 | 3,148 | 3,207 | 3,143 | 3,186 | +15 | +0.5% | 969,900 |
| 2023/08/03 | 3,185 | 3,198 | 3,160 | 3,171 | -54 | -1.7% | 1,338,500 |
451～
500
件表示中 / 3765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 | 532,600円 | +5.4% | -3.2% | 3.42% | 11.75倍 | 1.57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 | 465,700円 | -0.9% | - | 4.51% | 17.35倍 | 0.71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 | 390,500円 | +4.0% | +3.4% | 2.56% | 20.86倍 | 1.24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 | 225,200円 | +1.7% | -10.5% | 2.93% | 12.00倍 | 0.92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 | 4,085,000円 | +6.9% | +3.6% | 0.25% | 20.74倍 | 3.94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
