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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 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 |
2501～
2550
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
