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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,857 | 4,006 | 3,846 | 3,915 | +67 | +1.7% | 1,688,900 |
| 2024/08/07 | 3,680 | 3,943 | 3,663 | 3,848 | +166 | +4.5% | 1,838,500 |
| 2024/08/06 | 3,699 | 3,847 | 3,618 | 3,682 | +406 | +12.4% | 1,671,300 |
| 2024/08/05 | 3,609 | 3,662 | 3,267 | 3,276 | -655 | -16.7% | 2,183,500 |
| 2024/08/02 | 3,991 | 4,059 | 3,926 | 3,931 | -200 | -4.8% | 1,970,400 |
| 2024/08/01 | 4,450 | 4,463 | 4,116 | 4,131 | -389 | -8.6% | 2,809,400 |
| 2024/07/31 | 4,371 | 4,525 | 4,338 | 4,520 | +97 | +2.2% | 1,004,200 |
| 2024/07/30 | 4,382 | 4,431 | 4,371 | 4,423 | +4 | +0.1% | 833,100 |
| 2024/07/29 | 4,400 | 4,455 | 4,353 | 4,419 | +88 | +2% | 611,600 |
| 2024/07/26 | 4,360 | 4,417 | 4,331 | 4,331 | -27 | -0.6% | 754,500 |
| 2024/07/25 | 4,488 | 4,488 | 4,354 | 4,358 | -235 | -5.1% | 1,492,000 |
| 2024/07/24 | 4,685 | 4,709 | 4,593 | 4,593 | -129 | -2.7% | 581,600 |
| 2024/07/23 | 4,727 | 4,765 | 4,683 | 4,722 | +104 | +2.3% | 839,000 |
| 2024/07/22 | 4,715 | 4,721 | 4,603 | 4,618 | -99 | -2.1% | 752,400 |
| 2024/07/19 | 4,700 | 4,730 | 4,677 | 4,717 | +10 | +0.2% | 701,700 |
| 2024/07/18 | 4,750 | 4,761 | 4,681 | 4,707 | -141 | -2.9% | 1,088,100 |
| 2024/07/17 | 4,920 | 4,949 | 4,840 | 4,848 | +21 | +0.4% | 728,500 |
| 2024/07/16 | 4,800 | 4,902 | 4,792 | 4,827 | +29 | +0.6% | 654,200 |
| 2024/07/12 | 4,838 | 4,858 | 4,771 | 4,798 | -92 | -1.9% | 755,700 |
| 2024/07/11 | 4,957 | 4,975 | 4,878 | 4,890 | -4 | -0.1% | 902,800 |
| 2024/07/10 | 4,811 | 4,904 | 4,811 | 4,894 | +89 | +1.9% | 736,600 |
| 2024/07/09 | 4,805 | 4,834 | 4,774 | 4,805 | +12 | +0.3% | 627,600 |
| 2024/07/08 | 4,816 | 4,836 | 4,775 | 4,793 | -13 | -0.3% | 721,600 |
| 2024/07/05 | 4,948 | 4,962 | 4,806 | 4,806 | -142 | -2.9% | 889,300 |
| 2024/07/04 | 4,899 | 4,965 | 4,879 | 4,948 | +62 | +1.3% | 1,126,000 |
| 2024/07/03 | 4,902 | 4,929 | 4,799 | 4,886 | +124 | +2.6% | 1,550,600 |
| 2024/07/02 | 4,719 | 4,799 | 4,715 | 4,762 | +55 | +1.2% | 916,100 |
| 2024/07/01 | 4,734 | 4,752 | 4,687 | 4,707 | +37 | +0.8% | 854,200 |
| 2024/06/28 | 4,651 | 4,674 | 4,639 | 4,670 | +49 | +1.1% | 628,900 |
| 2024/06/27 | 4,651 | 4,665 | 4,601 | 4,621 | -31 | -0.7% | 795,200 |
| 2024/06/26 | 4,660 | 4,670 | 4,605 | 4,652 | -8 | -0.2% | 825,100 |
| 2024/06/25 | 4,660 | 4,694 | 4,640 | 4,660 | +30 | +0.6% | 502,000 |
| 2024/06/24 | 4,632 | 4,652 | 4,594 | 4,630 | +46 | +1% | 619,500 |
| 2024/06/21 | 4,614 | 4,641 | 4,581 | 4,584 | -15 | -0.3% | 873,600 |
| 2024/06/20 | 4,617 | 4,640 | 4,566 | 4,599 | -48 | -1% | 664,600 |
| 2024/06/19 | 4,584 | 4,668 | 4,581 | 4,647 | +40 | +0.9% | 423,800 |
| 2024/06/18 | 4,644 | 4,672 | 4,603 | 4,607 | -3 | -0.1% | 716,600 |
| 2024/06/17 | 4,660 | 4,676 | 4,576 | 4,610 | -120 | -2.5% | 669,100 |
| 2024/06/14 | 4,660 | 4,747 | 4,648 | 4,730 | +11 | +0.2% | 958,500 |
| 2024/06/13 | 4,846 | 4,856 | 4,716 | 4,719 | -166 | -3.4% | 939,100 |
| 2024/06/12 | 4,893 | 4,921 | 4,842 | 4,885 | -36 | -0.7% | 726,900 |
| 2024/06/11 | 4,900 | 4,966 | 4,889 | 4,921 | +20 | +0.4% | 832,900 |
| 2024/06/10 | 4,797 | 4,901 | 4,796 | 4,901 | +161 | +3.4% | 890,500 |
| 2024/06/07 | 4,713 | 4,754 | 4,707 | 4,740 | +41 | +0.9% | 491,600 |
| 2024/06/06 | 4,750 | 4,784 | 4,686 | 4,699 | -9 | -0.2% | 478,000 |
| 2024/06/05 | 4,760 | 4,773 | 4,680 | 4,708 | -98 | -2% | 780,200 |
| 2024/06/04 | 4,855 | 4,878 | 4,771 | 4,806 | -119 | -2.4% | 1,143,900 |
| 2024/06/03 | 4,796 | 4,925 | 4,791 | 4,925 | +199 | +4.2% | 1,884,500 |
| 2024/05/31 | 4,665 | 4,730 | 4,645 | 4,726 | +99 | +2.1% | 1,651,800 |
| 2024/05/30 | 4,588 | 4,638 | 4,517 | 4,627 | -8 | -0.2% | 906,400 |
251～
300
件表示中 / 3765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 | 534,500円 | +5.4% | -3.2% | 3.41% | 11.80倍 | 1.57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 | 464,000円 | -0.9% | - | 4.53% | 17.29倍 | 0.71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 | 388,400円 | +4.0% | +3.4% | 2.57% | 20.75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 | 224,900円 | +1.7% | -10.5% | 2.93% | 11.99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 | 4,077,000円 | +6.9% | +3.6% | 0.25% | 20.70倍 | 3.93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
