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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,423 | 1,438 | 1,380 | 1,418 | +31 | +2.2% | 1,234,000 |
| 2013/04/05 | 1,480 | 1,498 | 1,381 | 1,387 | -50 | -3.5% | 1,731,000 |
| 2013/04/04 | 1,364 | 1,437 | 1,335 | 1,437 | +66 | +4.8% | 1,334,000 |
| 2013/04/03 | 1,349 | 1,372 | 1,342 | 1,371 | +19 | +1.4% | 977,000 |
| 2013/04/02 | 1,366 | 1,371 | 1,347 | 1,352 | -21 | -1.5% | 770,000 |
| 2013/04/01 | 1,427 | 1,427 | 1,373 | 1,373 | -63 | -4.4% | 309,000 |
| 2013/03/29 | 1,439 | 1,440 | 1,416 | 1,436 | -1 | -0.1% | 837,000 |
| 2013/03/28 | 1,449 | 1,450 | 1,416 | 1,437 | -8 | -0.6% | 697,000 |
| 2013/03/27 | 1,473 | 1,473 | 1,435 | 1,445 | -38 | -2.6% | 1,025,000 |
| 2013/03/26 | 1,500 | 1,506 | 1,469 | 1,483 | +36 | +2.5% | 813,000 |
| 2013/03/25 | 1,490 | 1,500 | 1,443 | 1,447 | -23 | -1.6% | 785,000 |
| 2013/03/22 | 1,527 | 1,528 | 1,466 | 1,470 | -56 | -3.7% | 723,000 |
| 2013/03/21 | 1,435 | 1,527 | 1,435 | 1,526 | +92 | +6.4% | 1,584,000 |
| 2013/03/19 | 1,421 | 1,439 | 1,417 | 1,434 | +47 | +3.4% | 790,000 |
| 2013/03/18 | 1,393 | 1,400 | 1,383 | 1,387 | -42 | -2.9% | 674,000 |
| 2013/03/15 | 1,385 | 1,429 | 1,382 | 1,429 | +56 | +4.1% | 2,392,000 |
| 2013/03/14 | 1,374 | 1,386 | 1,363 | 1,373 | +1 | +0.1% | 995,000 |
| 2013/03/13 | 1,352 | 1,383 | 1,350 | 1,372 | +6 | +0.4% | 1,030,000 |
| 2013/03/12 | 1,386 | 1,390 | 1,362 | 1,366 | -15 | -1.1% | 991,000 |
| 2013/03/11 | 1,400 | 1,400 | 1,373 | 1,381 | +3 | +0.2% | 1,133,000 |
| 2013/03/08 | 1,356 | 1,381 | 1,350 | 1,378 | +21 | +1.5% | 1,546,000 |
| 2013/03/07 | 1,377 | 1,381 | 1,354 | 1,357 | ±0 | ±0% | 1,534,000 |
| 2013/03/06 | 1,396 | 1,411 | 1,347 | 1,357 | -45 | -3.2% | 2,193,000 |
| 2013/03/05 | 1,427 | 1,434 | 1,396 | 1,402 | -11 | -0.8% | 1,053,000 |
| 2013/03/04 | 1,410 | 1,433 | 1,404 | 1,413 | +11 | +0.8% | 792,000 |
| 2013/03/01 | 1,390 | 1,402 | 1,382 | 1,402 | -6 | -0.4% | 1,181,000 |
| 2013/02/28 | 1,388 | 1,409 | 1,373 | 1,408 | +59 | +4.4% | 1,401,000 |
| 2013/02/27 | 1,336 | 1,360 | 1,321 | 1,349 | +25 | +1.9% | 1,702,000 |
| 2013/02/26 | 1,300 | 1,330 | 1,296 | 1,324 | -10 | -0.7% | 1,653,000 |
| 2013/02/25 | 1,332 | 1,341 | 1,326 | 1,334 | +35 | +2.7% | 894,000 |
| 2013/02/22 | 1,292 | 1,303 | 1,271 | 1,299 | +3 | +0.2% | 1,473,000 |
| 2013/02/21 | 1,286 | 1,307 | 1,266 | 1,296 | +18 | +1.4% | 2,134,000 |
| 2013/02/20 | 1,265 | 1,290 | 1,265 | 1,278 | +43 | +3.5% | 1,544,000 |
| 2013/02/19 | 1,233 | 1,249 | 1,229 | 1,235 | +2 | +0.2% | 831,000 |
| 2013/02/18 | 1,213 | 1,237 | 1,213 | 1,233 | +22 | +1.8% | 1,146,000 |
| 2013/02/15 | 1,215 | 1,225 | 1,193 | 1,211 | +2 | +0.2% | 1,826,000 |
| 2013/02/14 | 1,192 | 1,221 | 1,186 | 1,209 | +31 | +2.6% | 1,326,000 |
| 2013/02/13 | 1,164 | 1,190 | 1,160 | 1,178 | +6 | +0.5% | 1,297,000 |
| 2013/02/12 | 1,186 | 1,188 | 1,166 | 1,172 | +16 | +1.4% | 1,303,000 |
| 2013/02/08 | 1,174 | 1,190 | 1,152 | 1,156 | -18 | -1.5% | 1,286,000 |
| 2013/02/07 | 1,159 | 1,192 | 1,153 | 1,174 | +14 | +1.2% | 1,791,000 |
| 2013/02/06 | 1,131 | 1,169 | 1,131 | 1,160 | +59 | +5.4% | 1,518,000 |
| 2013/02/05 | 1,097 | 1,118 | 1,089 | 1,101 | -11 | -1% | 1,603,000 |
| 2013/02/04 | 1,133 | 1,133 | 1,092 | 1,112 | -3 | -0.3% | 1,807,000 |
| 2013/02/01 | 1,161 | 1,164 | 1,107 | 1,115 | -45 | -3.9% | 1,996,000 |
| 2013/01/31 | 1,150 | 1,162 | 1,139 | 1,160 | +2 | +0.2% | 1,483,000 |
| 2013/01/30 | 1,137 | 1,160 | 1,121 | 1,158 | +31 | +2.8% | 2,201,000 |
| 2013/01/29 | 1,085 | 1,135 | 1,085 | 1,127 | +43 | +4% | 1,861,000 |
| 2013/01/28 | 1,110 | 1,112 | 1,079 | 1,084 | -14 | -1.3% | 1,405,000 |
| 2013/01/25 | 1,106 | 1,118 | 1,088 | 1,098 | +16 | +1.5% | 2,777,000 |
2951～
3000
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
