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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,517 | 4,549 | 4,486 | 4,515 | -22 | -0.5% | 646,000 |
| 2025/02/17 | 4,610 | 4,615 | 4,531 | 4,537 | -66 | -1.4% | 456,700 |
| 2025/02/14 | 4,684 | 4,687 | 4,594 | 4,603 | -50 | -1.1% | 428,600 |
| 2025/02/13 | 4,655 | 4,679 | 4,638 | 4,653 | +28 | +0.6% | 442,100 |
| 2025/02/12 | 4,584 | 4,634 | 4,562 | 4,625 | +51 | +1.1% | 641,100 |
| 2025/02/10 | 4,572 | 4,574 | 4,520 | 4,574 | -11 | -0.2% | 559,900 |
| 2025/02/07 | 4,655 | 4,661 | 4,585 | 4,585 | -123 | -2.6% | 1,055,300 |
| 2025/02/06 | 4,701 | 4,738 | 4,674 | 4,708 | -26 | -0.5% | 674,100 |
| 2025/02/05 | 4,766 | 4,813 | 4,707 | 4,734 | -32 | -0.7% | 812,500 |
| 2025/02/04 | 4,876 | 4,879 | 4,763 | 4,766 | -7 | -0.1% | 1,066,800 |
| 2025/02/03 | 4,871 | 4,892 | 4,761 | 4,773 | -368 | -7.2% | 1,685,300 |
| 2025/01/31 | 5,128 | 5,170 | 5,080 | 5,141 | +3 | +0.1% | 748,100 |
| 2025/01/30 | 5,049 | 5,147 | 5,040 | 5,138 | +106 | +2.1% | 647,000 |
| 2025/01/29 | 4,997 | 5,037 | 4,983 | 5,032 | +69 | +1.4% | 399,900 |
| 2025/01/28 | 4,998 | 5,038 | 4,957 | 4,963 | -42 | -0.8% | 403,800 |
| 2025/01/27 | 5,010 | 5,061 | 4,992 | 5,005 | +35 | +0.7% | 487,800 |
| 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 |
51～
100
件表示中 / 3692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 | 482,000円 | +5.4% | -3.2% | 3.78% | 10.63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 | 446,500円 | +4.0% | - | 4.70% | 11.85倍 | 0.66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 | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98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 |
| ガイシ | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58倍 | 0.73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 |
| 太平洋セメ | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57倍 | 0.68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
