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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 2015/02/09 | 3,360 | 3,395 | 3,345 | 3,390 | +55 | +1.6% | 554,500 |
| 2015/02/06 | 3,370 | 3,385 | 3,320 | 3,335 | -10 | -0.3% | 664,300 |
| 2015/02/05 | 3,365 | 3,390 | 3,320 | 3,345 | -15 | -0.4% | 904,100 |
| 2015/02/04 | 3,365 | 3,375 | 3,320 | 3,360 | +65 | +2% | 719,400 |
| 2015/02/03 | 3,360 | 3,390 | 3,265 | 3,295 | -45 | -1.3% | 1,182,700 |
| 2015/02/02 | 3,205 | 3,360 | 3,205 | 3,340 | -180 | -5.1% | 2,126,200 |
| 2015/01/30 | 3,595 | 3,630 | 3,520 | 3,520 | -25 | -0.7% | 976,600 |
| 2015/01/29 | 3,560 | 3,610 | 3,525 | 3,545 | -50 | -1.4% | 780,100 |
| 2015/01/28 | 3,660 | 3,665 | 3,585 | 3,595 | -105 | -2.8% | 1,175,600 |
| 2015/01/27 | 3,690 | 3,705 | 3,675 | 3,700 | +40 | +1.1% | 978,800 |
| 2015/01/26 | 3,610 | 3,680 | 3,600 | 3,660 | +45 | +1.2% | 881,400 |
| 2015/01/23 | 3,630 | 3,660 | 3,600 | 3,615 | +25 | +0.7% | 725,200 |
| 2015/01/22 | 3,660 | 3,660 | 3,560 | 3,590 | -25 | -0.7% | 860,400 |
| 2015/01/21 | 3,600 | 3,630 | 3,570 | 3,615 | -25 | -0.7% | 1,100,600 |
| 2015/01/20 | 3,645 | 3,650 | 3,615 | 3,640 | +40 | +1.1% | 610,900 |
| 2015/01/19 | 3,620 | 3,655 | 3,580 | 3,600 | +100 | +2.9% | 1,025,700 |
| 2015/01/16 | 3,470 | 3,520 | 3,460 | 3,500 | -40 | -1.1% | 914,700 |
| 2015/01/15 | 3,540 | 3,565 | 3,515 | 3,540 | +140 | +4.1% | 1,341,600 |
| 2015/01/14 | 3,460 | 3,485 | 3,380 | 3,400 | -110 | -3.1% | 1,473,400 |
| 2015/01/13 | 3,510 | 3,520 | 3,460 | 3,510 | -65 | -1.8% | 867,100 |
| 2015/01/09 | 3,600 | 3,615 | 3,555 | 3,575 | +35 | +1% | 557,700 |
| 2015/01/08 | 3,545 | 3,560 | 3,515 | 3,540 | +25 | +0.7% | 971,600 |
| 2015/01/07 | 3,500 | 3,570 | 3,485 | 3,515 | +10 | +0.3% | 795,400 |
| 2015/01/06 | 3,545 | 3,570 | 3,505 | 3,505 | -165 | -4.5% | 824,800 |
| 2015/01/05 | 3,640 | 3,700 | 3,585 | 3,670 | -5 | -0.1% | 422,300 |
2551～
2600
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
