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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 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 |
| 2023/08/02 | 3,198 | 3,264 | 3,176 | 3,225 | +27 | +0.8% | 2,637,000 |
| 2023/08/01 | 3,040 | 3,207 | 3,039 | 3,198 | +196 | +6.5% | 4,805,700 |
| 2023/07/31 | 2,980 | 3,014 | 2,966 | 3,002 | +67 | +2.3% | 1,744,600 |
| 2023/07/28 | 2,933.5 | 2,964.5 | 2,891.5 | 2,935 | -31.5 | -1.1% | 1,437,700 |
| 2023/07/27 | 2,967.5 | 2,973 | 2,948.5 | 2,966.5 | -6.5 | -0.2% | 662,200 |
| 2023/07/26 | 2,985 | 2,985 | 2,953.5 | 2,973 | -18 | -0.6% | 686,900 |
| 2023/07/25 | 2,965 | 2,991.5 | 2,953 | 2,991 | +33.5 | +1.1% | 784,800 |
| 2023/07/24 | 2,957 | 2,963 | 2,941.5 | 2,957.5 | +37 | +1.3% | 710,600 |
| 2023/07/21 | 2,905.5 | 2,930 | 2,897 | 2,920.5 | +17.5 | +0.6% | 801,600 |
| 2023/07/20 | 2,940 | 2,952.5 | 2,902 | 2,903 | -26.5 | -0.9% | 1,316,800 |
| 2023/07/19 | 2,923 | 2,931 | 2,903 | 2,929.5 | +21 | +0.7% | 717,700 |
| 2023/07/18 | 2,884 | 2,909.5 | 2,874 | 2,908.5 | +22 | +0.8% | 618,800 |
| 2023/07/14 | 2,894 | 2,907.5 | 2,876.5 | 2,886.5 | +11 | +0.4% | 1,112,700 |
| 2023/07/13 | 2,853.5 | 2,880.5 | 2,835 | 2,875.5 | +22 | +0.8% | 975,200 |
| 2023/07/12 | 2,896 | 2,903.5 | 2,850 | 2,853.5 | -59 | -2% | 1,173,000 |
| 2023/07/11 | 2,961.5 | 2,990 | 2,910.5 | 2,912.5 | +3 | +0.1% | 1,831,400 |
151～
200
件表示中 / 3449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 | 491,200円 | +4.6% | +0.3% | 3.38% | 11.80倍 | 1.53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 | 570,300円 | +4.0% | -14.5% | 3.68% | 22.83倍 | 0.84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 | 411,100円 | +6.8% | -6.8% | 2.43% | 18.60倍 | 1.38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 | 211,100円 | +7.1% | +12.6% | 2.84% | 11.87倍 | 0.91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 | 363,700円 | +10.4% | +999.9% | 1.92% | 10.51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
