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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,305 | 3,360 | 3,295 | 3,340 | -50 | -1.5% | 837,000 |
| 2015/07/03 | 3,400 | 3,415 | 3,350 | 3,390 | -25 | -0.7% | 640,000 |
| 2015/07/02 | 3,465 | 3,500 | 3,400 | 3,415 | +15 | +0.4% | 1,043,400 |
| 2015/07/01 | 3,435 | 3,470 | 3,395 | 3,400 | +5 | +0.1% | 1,354,600 |
| 2015/06/30 | 3,405 | 3,440 | 3,375 | 3,395 | -20 | -0.6% | 1,027,200 |
| 2015/06/29 | 3,390 | 3,445 | 3,380 | 3,415 | -10 | -0.3% | 1,516,100 |
| 2015/06/26 | 3,495 | 3,510 | 3,420 | 3,425 | -120 | -3.4% | 1,926,800 |
| 2015/06/25 | 3,680 | 3,680 | 3,535 | 3,545 | -185 | -5% | 2,146,600 |
| 2015/06/24 | 3,755 | 3,755 | 3,675 | 3,730 | -30 | -0.8% | 1,251,400 |
| 2015/06/23 | 3,780 | 3,785 | 3,735 | 3,760 | +40 | +1.1% | 787,500 |
| 2015/06/22 | 3,770 | 3,775 | 3,685 | 3,720 | -20 | -0.5% | 785,900 |
| 2015/06/19 | 3,660 | 3,750 | 3,660 | 3,740 | +80 | +2.2% | 943,500 |
| 2015/06/18 | 3,675 | 3,695 | 3,655 | 3,660 | -50 | -1.3% | 574,100 |
| 2015/06/17 | 3,780 | 3,780 | 3,690 | 3,710 | +5 | +0.1% | 979,000 |
| 2015/06/16 | 3,675 | 3,715 | 3,655 | 3,705 | -15 | -0.4% | 795,500 |
| 2015/06/15 | 3,750 | 3,765 | 3,680 | 3,720 | -60 | -1.6% | 923,100 |
| 2015/06/12 | 3,770 | 3,795 | 3,750 | 3,780 | +20 | +0.5% | 966,900 |
| 2015/06/11 | 3,800 | 3,830 | 3,745 | 3,760 | -50 | -1.3% | 1,103,700 |
| 2015/06/10 | 3,835 | 3,855 | 3,790 | 3,810 | +5 | +0.1% | 1,329,300 |
| 2015/06/09 | 3,850 | 3,860 | 3,785 | 3,805 | -55 | -1.4% | 1,096,400 |
| 2015/06/08 | 3,850 | 3,900 | 3,825 | 3,860 | +25 | +0.7% | 690,800 |
| 2015/06/05 | 3,840 | 3,860 | 3,795 | 3,835 | +5 | +0.1% | 1,004,500 |
| 2015/06/04 | 3,795 | 3,835 | 3,770 | 3,830 | +100 | +2.7% | 1,165,800 |
| 2015/06/03 | 3,745 | 3,760 | 3,715 | 3,730 | ±0 | ±0% | 626,400 |
| 2015/06/02 | 3,700 | 3,760 | 3,690 | 3,730 | -75 | -2% | 1,071,200 |
| 2015/06/01 | 3,705 | 3,810 | 3,705 | 3,805 | +30 | +0.8% | 870,900 |
| 2015/05/29 | 3,725 | 3,785 | 3,680 | 3,775 | +15 | +0.4% | 1,315,000 |
| 2015/05/28 | 3,700 | 3,790 | 3,690 | 3,760 | +90 | +2.5% | 1,021,400 |
| 2015/05/27 | 3,650 | 3,695 | 3,645 | 3,670 | -15 | -0.4% | 848,500 |
| 2015/05/26 | 3,695 | 3,715 | 3,630 | 3,685 | ±0 | ±0% | 1,039,400 |
| 2015/05/25 | 3,625 | 3,700 | 3,625 | 3,685 | +100 | +2.8% | 1,075,400 |
| 2015/05/22 | 3,560 | 3,600 | 3,530 | 3,585 | +40 | +1.1% | 596,400 |
| 2015/05/21 | 3,550 | 3,595 | 3,500 | 3,545 | +5 | +0.1% | 705,700 |
| 2015/05/20 | 3,505 | 3,550 | 3,500 | 3,540 | +60 | +1.7% | 824,700 |
| 2015/05/19 | 3,545 | 3,580 | 3,475 | 3,480 | +5 | +0.1% | 989,800 |
| 2015/05/18 | 3,440 | 3,500 | 3,425 | 3,475 | +75 | +2.2% | 892,300 |
| 2015/05/15 | 3,365 | 3,400 | 3,350 | 3,400 | +50 | +1.5% | 433,000 |
| 2015/05/14 | 3,325 | 3,365 | 3,320 | 3,350 | -25 | -0.7% | 759,900 |
| 2015/05/13 | 3,365 | 3,410 | 3,360 | 3,375 | +65 | +2% | 1,285,100 |
| 2015/05/12 | 3,330 | 3,355 | 3,290 | 3,310 | -50 | -1.5% | 726,300 |
| 2015/05/11 | 3,330 | 3,405 | 3,305 | 3,360 | ±0 | ±0% | 1,222,000 |
| 2015/05/08 | 3,390 | 3,400 | 3,315 | 3,360 | -60 | -1.8% | 914,300 |
| 2015/05/07 | 3,355 | 3,450 | 3,345 | 3,420 | +40 | +1.2% | 1,232,500 |
| 2015/05/01 | 3,365 | 3,385 | 3,330 | 3,380 | +10 | +0.3% | 789,100 |
| 2015/04/30 | 3,385 | 3,405 | 3,355 | 3,370 | -65 | -1.9% | 782,900 |
| 2015/04/28 | 3,390 | 3,445 | 3,345 | 3,435 | +25 | +0.7% | 944,900 |
| 2015/04/27 | 3,410 | 3,425 | 3,385 | 3,410 | +5 | +0.1% | 872,600 |
| 2015/04/24 | 3,415 | 3,430 | 3,385 | 3,405 | ±0 | ±0% | 870,200 |
| 2015/04/23 | 3,440 | 3,480 | 3,385 | 3,405 | +20 | +0.6% | 962,100 |
| 2015/04/22 | 3,345 | 3,400 | 3,315 | 3,385 | +155 | +4.8% | 1,618,600 |
2401～
2450
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
