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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,041 | 1,051 | 1,033 | 1,051 | +5 | +0.5% | 544,000 |
| 2010/09/02 | 1,050 | 1,051 | 1,031 | 1,046 | +22 | +2.1% | 961,000 |
| 2010/09/01 | 995 | 1,028 | 994 | 1,024 | +41 | +4.2% | 1,230,000 |
| 2010/08/31 | 1,023 | 1,023 | 980 | 983 | -53 | -5.1% | 1,324,000 |
| 2010/08/30 | 1,064 | 1,064 | 1,029 | 1,036 | -4 | -0.4% | 838,000 |
| 2010/08/27 | 996 | 1,048 | 989 | 1,040 | +26 | +2.6% | 1,159,000 |
| 2010/08/26 | 1,007 | 1,017 | 998 | 1,014 | +11 | +1.1% | 558,000 |
| 2010/08/25 | 1,002 | 1,016 | 989 | 1,003 | -17 | -1.7% | 993,000 |
| 2010/08/24 | 1,031 | 1,031 | 1,014 | 1,020 | -29 | -2.8% | 827,000 |
| 2010/08/23 | 1,085 | 1,085 | 1,046 | 1,049 | -6 | -0.6% | 1,120,000 |
| 2010/08/20 | 1,070 | 1,070 | 1,049 | 1,055 | -19 | -1.8% | 825,000 |
| 2010/08/19 | 1,056 | 1,077 | 1,056 | 1,074 | +7 | +0.7% | 858,000 |
| 2010/08/18 | 1,078 | 1,084 | 1,061 | 1,067 | -8 | -0.7% | 557,000 |
| 2010/08/17 | 1,065 | 1,079 | 1,060 | 1,075 | ±0 | ±0% | 614,000 |
| 2010/08/16 | 1,092 | 1,097 | 1,070 | 1,075 | -25 | -2.3% | 1,191,000 |
| 2010/08/13 | 1,074 | 1,101 | 1,070 | 1,100 | +32 | +3% | 778,000 |
| 2010/08/12 | 1,071 | 1,071 | 1,055 | 1,068 | -14 | -1.3% | 2,020,000 |
| 2010/08/11 | 1,101 | 1,103 | 1,070 | 1,082 | -36 | -3.2% | 651,000 |
| 2010/08/10 | 1,136 | 1,140 | 1,114 | 1,118 | -1 | -0.1% | 798,000 |
| 2010/08/09 | 1,115 | 1,130 | 1,111 | 1,119 | -15 | -1.3% | 529,000 |
| 2010/08/06 | 1,149 | 1,150 | 1,129 | 1,134 | -17 | -1.5% | 816,000 |
| 2010/08/05 | 1,162 | 1,174 | 1,145 | 1,151 | +35 | +3.1% | 1,073,000 |
| 2010/08/04 | 1,147 | 1,149 | 1,113 | 1,116 | -39 | -3.4% | 933,000 |
| 2010/08/03 | 1,166 | 1,171 | 1,132 | 1,155 | +1 | +0.1% | 1,564,000 |
| 2010/08/02 | 1,140 | 1,184 | 1,132 | 1,154 | +37 | +3.3% | 1,961,000 |
| 2010/07/30 | 1,130 | 1,133 | 1,113 | 1,117 | -5 | -0.4% | 921,000 |
| 2010/07/29 | 1,117 | 1,133 | 1,116 | 1,122 | -2 | -0.2% | 546,000 |
| 2010/07/28 | 1,120 | 1,133 | 1,114 | 1,124 | +14 | +1.3% | 791,000 |
| 2010/07/27 | 1,107 | 1,120 | 1,107 | 1,110 | -3 | -0.3% | 595,000 |
| 2010/07/26 | 1,127 | 1,129 | 1,110 | 1,113 | +8 | +0.7% | 532,000 |
| 2010/07/23 | 1,100 | 1,116 | 1,091 | 1,105 | +17 | +1.6% | 973,000 |
| 2010/07/22 | 1,092 | 1,093 | 1,074 | 1,088 | -14 | -1.3% | 811,000 |
| 2010/07/21 | 1,122 | 1,123 | 1,098 | 1,102 | -21 | -1.9% | 878,000 |
| 2010/07/20 | 1,111 | 1,132 | 1,103 | 1,123 | +5 | +0.4% | 954,000 |
| 2010/07/16 | 1,143 | 1,146 | 1,115 | 1,118 | -37 | -3.2% | 662,000 |
| 2010/07/15 | 1,162 | 1,162 | 1,140 | 1,155 | -13 | -1.1% | 884,000 |
| 2010/07/14 | 1,152 | 1,174 | 1,141 | 1,168 | +42 | +3.7% | 966,000 |
| 2010/07/13 | 1,143 | 1,155 | 1,113 | 1,126 | -20 | -1.7% | 702,000 |
| 2010/07/12 | 1,125 | 1,158 | 1,125 | 1,146 | +21 | +1.9% | 1,056,000 |
| 2010/07/09 | 1,112 | 1,129 | 1,107 | 1,125 | -4 | -0.4% | 732,000 |
| 2010/07/08 | 1,129 | 1,137 | 1,122 | 1,129 | +28 | +2.5% | 703,000 |
| 2010/07/07 | 1,115 | 1,116 | 1,091 | 1,101 | -23 | -2% | 743,000 |
| 2010/07/06 | 1,100 | 1,124 | 1,084 | 1,124 | +18 | +1.6% | 859,000 |
| 2010/07/05 | 1,106 | 1,111 | 1,097 | 1,106 | +10 | +0.9% | 471,000 |
| 2010/07/02 | 1,096 | 1,107 | 1,081 | 1,096 | +1 | +0.1% | 695,000 |
| 2010/07/01 | 1,096 | 1,111 | 1,086 | 1,095 | -18 | -1.6% | 1,125,000 |
| 2010/06/30 | 1,175 | 1,175 | 1,105 | 1,113 | -67 | -5.7% | 1,954,000 |
| 2010/06/29 | 1,189 | 1,201 | 1,173 | 1,180 | -1 | -0.1% | 795,000 |
| 2010/06/28 | 1,178 | 1,188 | 1,162 | 1,181 | -4 | -0.3% | 1,052,000 |
| 2010/06/25 | 1,185 | 1,195 | 1,176 | 1,185 | -26 | -2.1% | 1,165,000 |
3351～
3400
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
