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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 1,607 | 1,611 | 1,587 | 1,603 | -30 | -1.8% | 1,239,100 |
| 2021/07/16 | 1,585 | 1,636 | 1,583 | 1,633 | +9 | +0.6% | 1,343,100 |
| 2021/07/15 | 1,648 | 1,648 | 1,620 | 1,624 | -24 | -1.5% | 1,015,300 |
| 2021/07/14 | 1,636 | 1,652 | 1,629 | 1,648 | ±0 | ±0% | 757,200 |
| 2021/07/13 | 1,634 | 1,650 | 1,629 | 1,648 | +30 | +1.9% | 772,800 |
| 2021/07/12 | 1,625 | 1,629 | 1,613 | 1,618 | +21 | +1.3% | 873,200 |
| 2021/07/09 | 1,580 | 1,602 | 1,559 | 1,597 | -3 | -0.2% | 1,450,400 |
| 2021/07/08 | 1,615 | 1,623 | 1,600 | 1,600 | -16 | -1% | 1,256,200 |
| 2021/07/07 | 1,618 | 1,628 | 1,608 | 1,616 | -34 | -2.1% | 1,241,600 |
| 2021/07/06 | 1,656 | 1,660 | 1,641 | 1,650 | +15 | +0.9% | 608,200 |
| 2021/07/05 | 1,648 | 1,649 | 1,629 | 1,635 | -22 | -1.3% | 745,300 |
| 2021/07/02 | 1,642 | 1,657 | 1,641 | 1,657 | +20 | +1.2% | 762,800 |
| 2021/07/01 | 1,651 | 1,654 | 1,626 | 1,637 | -9 | -0.5% | 881,600 |
| 2021/06/30 | 1,679 | 1,686 | 1,643 | 1,646 | -15 | -0.9% | 1,072,900 |
| 2021/06/29 | 1,688 | 1,688 | 1,655 | 1,661 | -34 | -2% | 1,103,900 |
| 2021/06/28 | 1,702 | 1,709 | 1,691 | 1,695 | -2 | -0.1% | 849,600 |
| 2021/06/25 | 1,689 | 1,702 | 1,680 | 1,697 | +21 | +1.3% | 941,200 |
| 2021/06/24 | 1,677 | 1,687 | 1,665 | 1,676 | +15 | +0.9% | 698,000 |
| 2021/06/23 | 1,663 | 1,665 | 1,647 | 1,661 | +9 | +0.5% | 768,500 |
| 2021/06/22 | 1,665 | 1,667 | 1,644 | 1,652 | +27 | +1.7% | 1,058,500 |
| 2021/06/21 | 1,642 | 1,644 | 1,615 | 1,625 | -52 | -3.1% | 1,367,000 |
| 2021/06/18 | 1,683 | 1,687 | 1,667 | 1,677 | -11 | -0.7% | 1,244,900 |
| 2021/06/17 | 1,688 | 1,697 | 1,678 | 1,688 | +14 | +0.8% | 1,188,100 |
| 2021/06/16 | 1,652 | 1,702 | 1,643 | 1,674 | -20 | -1.2% | 1,348,600 |
| 2021/06/15 | 1,699 | 1,701 | 1,673 | 1,694 | -18 | -1.1% | 1,500,700 |
| 2021/06/14 | 1,733 | 1,738 | 1,706 | 1,712 | ±0 | ±0% | 879,700 |
| 2021/06/11 | 1,719 | 1,722 | 1,702 | 1,712 | -7 | -0.4% | 976,800 |
| 2021/06/10 | 1,720 | 1,732 | 1,718 | 1,719 | -6 | -0.3% | 777,900 |
| 2021/06/09 | 1,721 | 1,747 | 1,719 | 1,725 | +4 | +0.2% | 988,400 |
| 2021/06/08 | 1,711 | 1,727 | 1,706 | 1,721 | +6 | +0.3% | 879,700 |
| 2021/06/07 | 1,739 | 1,739 | 1,715 | 1,715 | -9 | -0.5% | 1,027,900 |
| 2021/06/04 | 1,724 | 1,727 | 1,708 | 1,724 | +5 | +0.3% | 821,100 |
| 2021/06/03 | 1,741 | 1,749 | 1,716 | 1,719 | -6 | -0.3% | 1,263,900 |
| 2021/06/02 | 1,750 | 1,751 | 1,715 | 1,725 | -23 | -1.3% | 1,485,500 |
| 2021/06/01 | 1,739 | 1,756 | 1,735 | 1,748 | +24 | +1.4% | 1,292,900 |
| 2021/05/31 | 1,746 | 1,764 | 1,718 | 1,724 | -29 | -1.7% | 1,816,000 |
| 2021/05/28 | 1,702 | 1,756 | 1,680 | 1,753 | +72 | +4.3% | 3,290,300 |
| 2021/05/27 | 1,680 | 1,711 | 1,676 | 1,681 | +10 | +0.6% | 15,481,300 |
| 2021/05/26 | 1,630 | 1,677 | 1,629 | 1,671 | +23 | +1.4% | 3,037,900 |
| 2021/05/25 | 1,709 | 1,709 | 1,647 | 1,648 | -30 | -1.8% | 2,447,700 |
| 2021/05/24 | 1,695 | 1,706 | 1,669 | 1,678 | -29 | -1.7% | 2,572,800 |
| 2021/05/21 | 1,677 | 1,715 | 1,674 | 1,707 | +26 | +1.5% | 2,148,900 |
| 2021/05/20 | 1,633 | 1,686 | 1,633 | 1,681 | +37 | +2.3% | 1,964,200 |
| 2021/05/19 | 1,626 | 1,659 | 1,616 | 1,644 | -21 | -1.3% | 2,245,000 |
| 2021/05/18 | 1,635 | 1,683 | 1,635 | 1,665 | +35 | +2.1% | 2,116,900 |
| 2021/05/17 | 1,655 | 1,661 | 1,617 | 1,630 | -14 | -0.9% | 1,331,300 |
| 2021/05/14 | 1,618 | 1,662 | 1,617 | 1,644 | +26 | +1.6% | 1,728,100 |
| 2021/05/13 | 1,629 | 1,647 | 1,614 | 1,618 | -35 | -2.1% | 1,896,300 |
| 2021/05/12 | 1,576 | 1,660 | 1,576 | 1,653 | -2 | -0.1% | 3,002,600 |
| 2021/05/11 | 1,699 | 1,701 | 1,647 | 1,655 | -53 | -3.1% | 3,459,200 |
1001～
1050
件表示中 / 3766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 | 527,600円 | +5.4% | -3.2% | 3.45% | 11.64倍 | 1.56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 | 466,200円 | -0.9% | - | 4.50% | 17.37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 |
| ＴＯＴＯ | 387,800円 | +4.0% | +3.4% | 2.58% | 20.72倍 | 1.23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 | 226,000円 | +1.7% | -10.5% | 2.92% | 12.05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 | 3,988,000円 | +6.9% | +3.6% | 0.26% | 20.25倍 | 3.85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
