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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,197 | 1,228 | 1,195 | 1,228 | +32 | +2.7% | 706,000 |
| 2010/11/17 | 1,196 | 1,200 | 1,184 | 1,196 | -8 | -0.7% | 913,000 |
| 2010/11/16 | 1,225 | 1,230 | 1,200 | 1,204 | -20 | -1.6% | 1,240,000 |
| 2010/11/15 | 1,205 | 1,231 | 1,205 | 1,224 | +31 | +2.6% | 1,033,000 |
| 2010/11/12 | 1,215 | 1,215 | 1,188 | 1,193 | -27 | -2.2% | 928,000 |
| 2010/11/11 | 1,194 | 1,220 | 1,193 | 1,220 | +24 | +2% | 915,000 |
| 2010/11/10 | 1,200 | 1,212 | 1,183 | 1,196 | +1 | +0.1% | 1,082,000 |
| 2010/11/09 | 1,163 | 1,213 | 1,163 | 1,195 | +28 | +2.4% | 1,641,000 |
| 2010/11/08 | 1,130 | 1,168 | 1,130 | 1,167 | +39 | +3.5% | 1,230,000 |
| 2010/11/05 | 1,098 | 1,138 | 1,097 | 1,128 | +69 | +6.5% | 1,693,000 |
| 2010/11/04 | 1,068 | 1,071 | 1,055 | 1,059 | -4 | -0.4% | 1,261,000 |
| 2010/11/02 | 1,047 | 1,070 | 1,047 | 1,063 | +10 | +0.9% | 762,000 |
| 2010/11/01 | 1,107 | 1,115 | 1,049 | 1,053 | -69 | -6.1% | 1,297,000 |
| 2010/10/29 | 1,114 | 1,139 | 1,092 | 1,122 | +10 | +0.9% | 1,385,000 |
| 2010/10/28 | 1,108 | 1,122 | 1,101 | 1,112 | +5 | +0.5% | 1,057,000 |
| 2010/10/27 | 1,087 | 1,114 | 1,084 | 1,107 | +15 | +1.4% | 642,000 |
| 2010/10/26 | 1,076 | 1,100 | 1,073 | 1,092 | +7 | +0.6% | 816,000 |
| 2010/10/25 | 1,105 | 1,109 | 1,082 | 1,085 | -42 | -3.7% | 1,504,000 |
| 2010/10/22 | 1,123 | 1,128 | 1,115 | 1,127 | +9 | +0.8% | 694,000 |
| 2010/10/21 | 1,118 | 1,136 | 1,109 | 1,118 | -2 | -0.2% | 786,000 |
| 2010/10/20 | 1,119 | 1,122 | 1,101 | 1,120 | -14 | -1.2% | 535,000 |
| 2010/10/19 | 1,129 | 1,141 | 1,125 | 1,134 | +10 | +0.9% | 914,000 |
| 2010/10/18 | 1,113 | 1,125 | 1,112 | 1,124 | +11 | +1% | 803,000 |
| 2010/10/15 | 1,129 | 1,129 | 1,108 | 1,113 | -1 | -0.1% | 1,193,000 |
| 2010/10/14 | 1,113 | 1,122 | 1,105 | 1,114 | +24 | +2.2% | 1,276,000 |
| 2010/10/13 | 1,087 | 1,108 | 1,082 | 1,090 | +5 | +0.5% | 1,287,000 |
| 2010/10/12 | 1,124 | 1,136 | 1,082 | 1,085 | -24 | -2.2% | 1,074,000 |
| 2010/10/08 | 1,115 | 1,119 | 1,106 | 1,109 | -5 | -0.4% | 828,000 |
| 2010/10/07 | 1,117 | 1,128 | 1,106 | 1,114 | -13 | -1.2% | 1,273,000 |
| 2010/10/06 | 1,129 | 1,130 | 1,110 | 1,127 | +3 | +0.3% | 1,075,000 |
| 2010/10/05 | 1,092 | 1,130 | 1,092 | 1,124 | +23 | +2.1% | 1,847,000 |
| 2010/10/04 | 1,097 | 1,115 | 1,090 | 1,101 | +4 | +0.4% | 915,000 |
| 2010/10/01 | 1,120 | 1,129 | 1,083 | 1,097 | -20 | -1.8% | 1,687,000 |
| 2010/09/30 | 1,143 | 1,146 | 1,115 | 1,117 | -34 | -3% | 1,240,000 |
| 2010/09/29 | 1,107 | 1,153 | 1,103 | 1,151 | +61 | +5.6% | 3,106,000 |
| 2010/09/28 | 1,155 | 1,160 | 1,086 | 1,090 | -57 | -5% | 2,010,000 |
| 2010/09/27 | 1,128 | 1,147 | 1,125 | 1,147 | +37 | +3.3% | 731,000 |
| 2010/09/24 | 1,107 | 1,130 | 1,102 | 1,110 | -26 | -2.3% | 1,191,000 |
| 2010/09/22 | 1,128 | 1,140 | 1,120 | 1,136 | +10 | +0.9% | 1,107,000 |
| 2010/09/21 | 1,141 | 1,141 | 1,120 | 1,126 | +4 | +0.4% | 805,000 |
| 2010/09/17 | 1,125 | 1,128 | 1,116 | 1,122 | +4 | +0.4% | 1,111,000 |
| 2010/09/16 | 1,133 | 1,138 | 1,104 | 1,118 | +8 | +0.7% | 924,000 |
| 2010/09/15 | 1,078 | 1,125 | 1,076 | 1,110 | +33 | +3.1% | 1,192,000 |
| 2010/09/14 | 1,067 | 1,081 | 1,063 | 1,077 | +7 | +0.7% | 663,000 |
| 2010/09/13 | 1,072 | 1,075 | 1,055 | 1,070 | +17 | +1.6% | 536,000 |
| 2010/09/10 | 1,056 | 1,074 | 1,045 | 1,053 | -5 | -0.5% | 836,000 |
| 2010/09/09 | 1,054 | 1,060 | 1,043 | 1,058 | +24 | +2.3% | 665,000 |
| 2010/09/08 | 1,057 | 1,057 | 1,025 | 1,034 | -37 | -3.5% | 821,000 |
| 2010/09/07 | 1,053 | 1,074 | 1,053 | 1,071 | -1 | -0.1% | 588,000 |
| 2010/09/06 | 1,069 | 1,072 | 1,054 | 1,072 | +21 | +2% | 538,000 |
3301～
3350
件表示中 / 3457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 | 476,600円 | +4.6% | +0.3% | 3.48% | 11.45倍 | 1.49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 | 549,700円 | +4.0% | -14.5% | 3.82% | 22.01倍 | 0.81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 | 420,600円 | +6.8% | -6.8% | 2.38% | 19.03倍 | 1.42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 | 209,500円 | +7.1% | +12.6% | 2.86% | 11.78倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 太平洋セメ | 381,000円 | +8.3% | +40.4% | 2.10% | 7.10倍 | 0.78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
