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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 3,190 | 3,245 | 3,165 | 3,230 | +70 | +2.2% | 934,500 |
| 2015/04/20 | 3,200 | 3,225 | 3,150 | 3,160 | -110 | -3.4% | 1,369,000 |
| 2015/04/17 | 3,280 | 3,340 | 3,270 | 3,270 | +10 | +0.3% | 1,929,100 |
| 2015/04/16 | 3,235 | 3,275 | 3,220 | 3,260 | +70 | +2.2% | 1,164,200 |
| 2015/04/15 | 3,170 | 3,220 | 3,170 | 3,190 | +25 | +0.8% | 700,900 |
| 2015/04/14 | 3,180 | 3,200 | 3,140 | 3,165 | +10 | +0.3% | 572,500 |
| 2015/04/13 | 3,155 | 3,165 | 3,125 | 3,155 | -25 | -0.8% | 564,300 |
| 2015/04/10 | 3,140 | 3,185 | 3,140 | 3,180 | +60 | +1.9% | 1,175,500 |
| 2015/04/09 | 3,140 | 3,145 | 3,105 | 3,120 | -10 | -0.3% | 861,400 |
| 2015/04/08 | 3,160 | 3,165 | 3,120 | 3,130 | -25 | -0.8% | 1,226,000 |
| 2015/04/07 | 3,225 | 3,230 | 3,135 | 3,155 | -30 | -0.9% | 1,295,800 |
| 2015/04/06 | 3,220 | 3,245 | 3,185 | 3,185 | -65 | -2% | 1,108,600 |
| 2015/04/03 | 3,215 | 3,300 | 3,195 | 3,250 | +125 | +4% | 2,383,500 |
| 2015/04/02 | 3,125 | 3,190 | 3,110 | 3,125 | +20 | +0.6% | 1,585,700 |
| 2015/04/01 | 3,200 | 3,215 | 3,105 | 3,105 | -125 | -3.9% | 1,811,900 |
| 2015/03/31 | 3,260 | 3,280 | 3,220 | 3,230 | +5 | +0.2% | 778,500 |
| 2015/03/30 | 3,275 | 3,285 | 3,210 | 3,225 | -45 | -1.4% | 820,800 |
| 2015/03/27 | 3,235 | 3,325 | 3,210 | 3,270 | -15 | -0.5% | 814,800 |
| 2015/03/26 | 3,310 | 3,345 | 3,260 | 3,285 | -40 | -1.2% | 1,455,600 |
| 2015/03/25 | 3,335 | 3,370 | 3,265 | 3,325 | -15 | -0.4% | 842,600 |
| 2015/03/24 | 3,455 | 3,465 | 3,335 | 3,340 | -155 | -4.4% | 1,356,500 |
| 2015/03/23 | 3,405 | 3,495 | 3,405 | 3,495 | +135 | +4% | 1,314,900 |
| 2015/03/20 | 3,360 | 3,375 | 3,325 | 3,360 | +15 | +0.4% | 918,100 |
| 2015/03/19 | 3,390 | 3,390 | 3,305 | 3,345 | -40 | -1.2% | 674,400 |
| 2015/03/18 | 3,330 | 3,385 | 3,320 | 3,385 | +90 | +2.7% | 825,500 |
| 2015/03/17 | 3,390 | 3,390 | 3,290 | 3,295 | -35 | -1.1% | 975,600 |
| 2015/03/16 | 3,295 | 3,335 | 3,260 | 3,330 | +40 | +1.2% | 831,000 |
| 2015/03/13 | 3,300 | 3,310 | 3,270 | 3,290 | +10 | +0.3% | 1,113,800 |
| 2015/03/12 | 3,285 | 3,315 | 3,275 | 3,280 | +20 | +0.6% | 1,142,100 |
| 2015/03/11 | 3,220 | 3,280 | 3,190 | 3,260 | -25 | -0.8% | 1,110,100 |
| 2015/03/10 | 3,370 | 3,380 | 3,245 | 3,285 | -55 | -1.6% | 1,220,700 |
| 2015/03/09 | 3,300 | 3,355 | 3,265 | 3,340 | +65 | +2% | 1,133,400 |
| 2015/03/06 | 3,210 | 3,280 | 3,200 | 3,275 | +70 | +2.2% | 747,300 |
| 2015/03/05 | 3,240 | 3,240 | 3,185 | 3,205 | -40 | -1.2% | 940,100 |
| 2015/03/04 | 3,325 | 3,325 | 3,230 | 3,245 | -80 | -2.4% | 957,700 |
| 2015/03/03 | 3,405 | 3,415 | 3,320 | 3,325 | -80 | -2.3% | 727,300 |
| 2015/03/02 | 3,385 | 3,440 | 3,375 | 3,405 | +15 | +0.4% | 626,300 |
| 2015/02/27 | 3,415 | 3,430 | 3,355 | 3,390 | +10 | +0.3% | 750,000 |
| 2015/02/26 | 3,355 | 3,385 | 3,335 | 3,380 | -10 | -0.3% | 874,100 |
| 2015/02/25 | 3,390 | 3,435 | 3,355 | 3,390 | +5 | +0.1% | 592,900 |
| 2015/02/24 | 3,310 | 3,410 | 3,310 | 3,385 | +40 | +1.2% | 1,035,200 |
| 2015/02/23 | 3,360 | 3,375 | 3,310 | 3,345 | +25 | +0.8% | 723,900 |
| 2015/02/20 | 3,380 | 3,385 | 3,310 | 3,320 | -15 | -0.4% | 800,600 |
| 2015/02/19 | 3,340 | 3,350 | 3,295 | 3,335 | -10 | -0.3% | 671,500 |
| 2015/02/18 | 3,240 | 3,355 | 3,200 | 3,345 | +175 | +5.5% | 1,514,400 |
| 2015/02/17 | 3,155 | 3,180 | 3,120 | 3,170 | -25 | -0.8% | 1,642,300 |
| 2015/02/16 | 3,325 | 3,325 | 3,130 | 3,195 | -125 | -3.8% | 1,796,600 |
| 2015/02/13 | 3,395 | 3,400 | 3,305 | 3,320 | -90 | -2.6% | 921,200 |
| 2015/02/12 | 3,410 | 3,460 | 3,375 | 3,410 | +45 | +1.3% | 904,300 |
| 2015/02/10 | 3,360 | 3,395 | 3,315 | 3,365 | -25 | -0.7% | 743,600 |
2451～
2500
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
