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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 3,495 | 3,520 | 3,415 | 3,445 | -25 | -0.7% | 690,000 |
| 2015/08/10 | 3,500 | 3,510 | 3,410 | 3,470 | -55 | -1.6% | 653,600 |
| 2015/08/07 | 3,475 | 3,535 | 3,470 | 3,525 | +40 | +1.1% | 587,400 |
| 2015/08/06 | 3,470 | 3,520 | 3,445 | 3,485 | +50 | +1.5% | 677,400 |
| 2015/08/05 | 3,395 | 3,455 | 3,360 | 3,435 | +5 | +0.1% | 722,100 |
| 2015/08/04 | 3,470 | 3,470 | 3,380 | 3,430 | -35 | -1% | 944,400 |
| 2015/08/03 | 3,495 | 3,530 | 3,390 | 3,465 | +180 | +5.5% | 2,215,000 |
| 2015/07/31 | 3,210 | 3,290 | 3,190 | 3,285 | +90 | +2.8% | 678,600 |
| 2015/07/30 | 3,155 | 3,230 | 3,150 | 3,195 | +65 | +2.1% | 815,100 |
| 2015/07/29 | 3,180 | 3,180 | 3,125 | 3,130 | -15 | -0.5% | 585,400 |
| 2015/07/28 | 3,150 | 3,185 | 3,120 | 3,145 | -40 | -1.3% | 798,400 |
| 2015/07/27 | 3,185 | 3,245 | 3,160 | 3,185 | -35 | -1.1% | 832,600 |
| 2015/07/24 | 3,260 | 3,275 | 3,195 | 3,220 | -25 | -0.8% | 818,200 |
| 2015/07/23 | 3,315 | 3,325 | 3,220 | 3,245 | -85 | -2.6% | 1,256,700 |
| 2015/07/22 | 3,285 | 3,350 | 3,255 | 3,330 | +25 | +0.8% | 1,124,100 |
| 2015/07/21 | 3,315 | 3,340 | 3,275 | 3,305 | +45 | +1.4% | 908,900 |
| 2015/07/17 | 3,325 | 3,325 | 3,235 | 3,260 | -35 | -1.1% | 863,000 |
| 2015/07/16 | 3,290 | 3,315 | 3,260 | 3,295 | +55 | +1.7% | 952,900 |
| 2015/07/15 | 3,265 | 3,280 | 3,210 | 3,240 | +20 | +0.6% | 718,000 |
| 2015/07/14 | 3,240 | 3,270 | 3,205 | 3,220 | +50 | +1.6% | 824,200 |
| 2015/07/13 | 3,140 | 3,200 | 3,130 | 3,170 | +65 | +2.1% | 964,200 |
| 2015/07/10 | 3,200 | 3,220 | 3,080 | 3,105 | -90 | -2.8% | 2,289,600 |
| 2015/07/09 | 3,095 | 3,200 | 3,010 | 3,195 | +5 | +0.2% | 1,922,000 |
| 2015/07/08 | 3,280 | 3,285 | 3,185 | 3,190 | -105 | -3.2% | 1,257,400 |
| 2015/07/07 | 3,315 | 3,345 | 3,285 | 3,295 | -45 | -1.3% | 910,900 |
| 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 |
2451～
2500
件表示中 / 3767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 | 527,500円 | +5.4% | -3.2% | 3.45% | 11.64倍 | 1.55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 | 467,200円 | -0.9% | - | 4.49% | 17.41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 | 386,500円 | +4.0% | +3.4% | 2.59% | 20.65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 | 226,200円 | +1.7% | -10.5% | 2.92% | 12.06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 | 4,002,000円 | +6.9% | +3.6% | 0.25% | 20.32倍 | 3.86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
