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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,250 | 3,260 | 3,115 | 3,125 | -180 | -5.4% | 874,800 |
| 2018/10/05 | 3,260 | 3,335 | 3,260 | 3,305 | +10 | +0.3% | 767,000 |
| 2018/10/04 | 3,325 | 3,345 | 3,280 | 3,295 | +45 | +1.4% | 864,500 |
| 2018/10/03 | 3,305 | 3,335 | 3,250 | 3,250 | -85 | -2.5% | 412,400 |
| 2018/10/02 | 3,330 | 3,400 | 3,325 | 3,335 | +45 | +1.4% | 497,500 |
| 2018/10/01 | 3,255 | 3,320 | 3,215 | 3,290 | -20 | -0.6% | 526,500 |
| 2018/09/28 | 3,300 | 3,330 | 3,255 | 3,310 | +65 | +2% | 774,100 |
| 2018/09/27 | 3,265 | 3,295 | 3,240 | 3,245 | -40 | -1.2% | 770,600 |
| 2018/09/26 | 3,280 | 3,315 | 3,240 | 3,285 | -70 | -2.1% | 956,600 |
| 2018/09/25 | 3,375 | 3,390 | 3,330 | 3,355 | -40 | -1.2% | 920,800 |
| 2018/09/21 | 3,340 | 3,405 | 3,320 | 3,395 | +90 | +2.7% | 838,900 |
| 2018/09/20 | 3,330 | 3,360 | 3,280 | 3,305 | +10 | +0.3% | 750,900 |
| 2018/09/19 | 3,275 | 3,325 | 3,270 | 3,295 | +80 | +2.5% | 707,500 |
| 2018/09/18 | 3,100 | 3,245 | 3,090 | 3,215 | +125 | +4% | 922,100 |
| 2018/09/14 | 3,080 | 3,095 | 3,045 | 3,090 | +50 | +1.6% | 634,000 |
| 2018/09/13 | 2,952 | 3,045 | 2,940 | 3,040 | +79 | +2.7% | 637,300 |
| 2018/09/12 | 2,990 | 2,990 | 2,929 | 2,961 | -18 | -0.6% | 702,800 |
| 2018/09/11 | 2,990 | 2,995 | 2,948 | 2,979 | -13 | -0.4% | 741,400 |
| 2018/09/10 | 2,968 | 3,015 | 2,968 | 2,992 | +43 | +1.5% | 602,900 |
| 2018/09/07 | 2,976 | 2,979 | 2,922 | 2,949 | -20 | -0.7% | 680,600 |
| 2018/09/06 | 2,940 | 2,985 | 2,923 | 2,969 | +4 | +0.1% | 744,800 |
| 2018/09/05 | 3,010 | 3,065 | 2,959 | 2,965 | -19 | -0.6% | 1,238,500 |
| 2018/09/04 | 3,055 | 3,060 | 2,966 | 2,984 | -76 | -2.5% | 1,142,400 |
| 2018/09/03 | 3,130 | 3,145 | 3,055 | 3,060 | -100 | -3.2% | 479,600 |
| 2018/08/31 | 3,170 | 3,195 | 3,155 | 3,160 | -15 | -0.5% | 694,300 |
| 2018/08/30 | 3,245 | 3,245 | 3,170 | 3,175 | -55 | -1.7% | 863,400 |
| 2018/08/29 | 3,215 | 3,255 | 3,210 | 3,230 | +25 | +0.8% | 556,600 |
| 2018/08/28 | 3,210 | 3,245 | 3,190 | 3,205 | +40 | +1.3% | 593,500 |
| 2018/08/27 | 3,155 | 3,185 | 3,125 | 3,165 | +20 | +0.6% | 558,400 |
| 2018/08/24 | 3,100 | 3,150 | 3,080 | 3,145 | +95 | +3.1% | 619,200 |
| 2018/08/23 | 3,070 | 3,095 | 3,050 | 3,050 | -5 | -0.2% | 539,600 |
| 2018/08/22 | 2,994 | 3,075 | 2,990 | 3,055 | +73 | +2.4% | 585,400 |
| 2018/08/21 | 2,973 | 2,995 | 2,939 | 2,982 | +4 | +0.1% | 486,100 |
| 2018/08/20 | 2,972 | 2,980 | 2,934 | 2,978 | -6 | -0.2% | 563,600 |
| 2018/08/17 | 2,965 | 2,991 | 2,941 | 2,984 | +50 | +1.7% | 661,200 |
| 2018/08/16 | 2,911 | 2,938 | 2,855 | 2,934 | -5 | -0.2% | 954,600 |
| 2018/08/15 | 2,995 | 3,020 | 2,922 | 2,939 | -6 | -0.2% | 584,000 |
| 2018/08/14 | 2,910 | 2,946 | 2,884 | 2,945 | +47 | +1.6% | 782,100 |
| 2018/08/13 | 2,952 | 2,958 | 2,890 | 2,898 | -84 | -2.8% | 1,068,300 |
| 2018/08/10 | 3,075 | 3,075 | 2,972 | 2,982 | -88 | -2.9% | 1,349,900 |
| 2018/08/09 | 3,150 | 3,150 | 3,065 | 3,070 | -110 | -3.5% | 736,700 |
| 2018/08/08 | 3,195 | 3,230 | 3,160 | 3,180 | -30 | -0.9% | 660,900 |
| 2018/08/07 | 3,200 | 3,215 | 3,175 | 3,210 | ±0 | ±0% | 292,700 |
| 2018/08/06 | 3,250 | 3,250 | 3,195 | 3,210 | -40 | -1.2% | 451,900 |
| 2018/08/03 | 3,270 | 3,280 | 3,210 | 3,250 | -25 | -0.8% | 525,500 |
| 2018/08/02 | 3,320 | 3,350 | 3,265 | 3,275 | -40 | -1.2% | 648,800 |
| 2018/08/01 | 3,155 | 3,325 | 3,150 | 3,315 | +105 | +3.3% | 814,400 |
| 2018/07/31 | 3,290 | 3,320 | 3,170 | 3,210 | -45 | -1.4% | 1,210,900 |
| 2018/07/30 | 3,275 | 3,285 | 3,240 | 3,255 | +30 | +0.9% | 1,014,300 |
| 2018/07/27 | 3,240 | 3,245 | 3,175 | 3,225 | +5 | +0.2% | 529,600 |
1601～
1650
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 | 481,400円 | +5.4% | -3.2% | 3.78% | 10.62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 | 442,800円 | +4.0% | - | 4.74% | 11.75倍 | 0.65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 | 377,200円 | +4.0% | +3.4% | 2.65% | 20.64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 | 177,600円 | +1.7% | -10.5% | 3.72% | 9.46倍 | 0.72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 | 382,700円 | +3.2% | +27.8% | 2.09% | 7.61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
