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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 1,106 | 1,128 | 1,101 | 1,125 | +21 | +1.9% | 769,000 |
| 2011/04/27 | 1,104 | 1,118 | 1,102 | 1,104 | +5 | +0.5% | 341,000 |
| 2011/04/26 | 1,100 | 1,102 | 1,095 | 1,099 | -13 | -1.2% | 260,000 |
| 2011/04/25 | 1,116 | 1,119 | 1,105 | 1,112 | -1 | -0.1% | 435,000 |
| 2011/04/22 | 1,105 | 1,119 | 1,093 | 1,113 | +7 | +0.6% | 606,000 |
| 2011/04/21 | 1,091 | 1,108 | 1,089 | 1,106 | +12 | +1.1% | 482,000 |
| 2011/04/20 | 1,080 | 1,100 | 1,079 | 1,094 | +13 | +1.2% | 480,000 |
| 2011/04/19 | 1,086 | 1,087 | 1,077 | 1,081 | -20 | -1.8% | 578,000 |
| 2011/04/18 | 1,102 | 1,109 | 1,094 | 1,101 | ±0 | ±0% | 368,000 |
| 2011/04/15 | 1,098 | 1,111 | 1,097 | 1,101 | -6 | -0.5% | 370,000 |
| 2011/04/14 | 1,095 | 1,113 | 1,090 | 1,107 | +10 | +0.9% | 562,000 |
| 2011/04/13 | 1,075 | 1,099 | 1,071 | 1,097 | +13 | +1.2% | 648,000 |
| 2011/04/12 | 1,082 | 1,092 | 1,075 | 1,084 | -17 | -1.5% | 546,000 |
| 2011/04/11 | 1,099 | 1,109 | 1,092 | 1,101 | +6 | +0.5% | 493,000 |
| 2011/04/08 | 1,074 | 1,102 | 1,070 | 1,095 | +11 | +1% | 421,000 |
| 2011/04/07 | 1,081 | 1,094 | 1,080 | 1,084 | +4 | +0.4% | 759,000 |
| 2011/04/06 | 1,100 | 1,100 | 1,074 | 1,080 | -26 | -2.4% | 1,144,000 |
| 2011/04/05 | 1,122 | 1,122 | 1,101 | 1,106 | -7 | -0.6% | 838,000 |
| 2011/04/04 | 1,127 | 1,132 | 1,113 | 1,113 | +2 | +0.2% | 653,000 |
| 2011/04/01 | 1,140 | 1,143 | 1,111 | 1,111 | -25 | -2.2% | 471,000 |
| 2011/03/31 | 1,135 | 1,136 | 1,116 | 1,136 | +2 | +0.2% | 499,000 |
| 2011/03/30 | 1,103 | 1,137 | 1,095 | 1,134 | +36 | +3.3% | 645,000 |
| 2011/03/29 | 1,088 | 1,106 | 1,088 | 1,098 | -8 | -0.7% | 906,000 |
| 2011/03/28 | 1,094 | 1,106 | 1,084 | 1,106 | +22 | +2% | 766,000 |
| 2011/03/25 | 1,088 | 1,094 | 1,080 | 1,084 | +3 | +0.3% | 947,000 |
| 2011/03/24 | 1,083 | 1,087 | 1,070 | 1,081 | -8 | -0.7% | 1,224,000 |
| 2011/03/23 | 1,098 | 1,107 | 1,069 | 1,089 | +12 | +1.1% | 1,316,000 |
| 2011/03/22 | 1,078 | 1,082 | 1,059 | 1,077 | +40 | +3.9% | 737,000 |
| 2011/03/18 | 1,026 | 1,042 | 1,012 | 1,037 | +17 | +1.7% | 903,000 |
| 2011/03/17 | 973 | 1,030 | 973 | 1,020 | -8 | -0.8% | 722,000 |
| 2011/03/16 | 978 | 1,034 | 978 | 1,028 | +50 | +5.1% | 1,702,000 |
| 2011/03/15 | 1,039 | 1,040 | 918 | 978 | -91 | -8.5% | 2,484,000 |
| 2011/03/14 | 1,061 | 1,099 | 1,050 | 1,069 | -82 | -7.1% | 1,309,000 |
| 2011/03/11 | 1,158 | 1,160 | 1,150 | 1,151 | -17 | -1.5% | 899,000 |
| 2011/03/10 | 1,174 | 1,177 | 1,160 | 1,168 | -8 | -0.7% | 432,000 |
| 2011/03/09 | 1,178 | 1,189 | 1,172 | 1,176 | -1 | -0.1% | 505,000 |
| 2011/03/08 | 1,170 | 1,182 | 1,170 | 1,177 | -7 | -0.6% | 1,259,000 |
| 2011/03/07 | 1,193 | 1,204 | 1,184 | 1,184 | -28 | -2.3% | 1,412,000 |
| 2011/03/04 | 1,210 | 1,232 | 1,199 | 1,212 | +18 | +1.5% | 1,142,000 |
| 2011/03/03 | 1,176 | 1,195 | 1,176 | 1,194 | +11 | +0.9% | 705,000 |
| 2011/03/02 | 1,186 | 1,197 | 1,174 | 1,183 | -31 | -2.6% | 793,000 |
| 2011/03/01 | 1,190 | 1,217 | 1,184 | 1,214 | -6 | -0.5% | 1,137,000 |
| 2011/02/28 | 1,200 | 1,224 | 1,190 | 1,220 | +13 | +1.1% | 578,000 |
| 2011/02/25 | 1,192 | 1,210 | 1,188 | 1,207 | +7 | +0.6% | 437,000 |
| 2011/02/24 | 1,216 | 1,216 | 1,195 | 1,200 | -22 | -1.8% | 744,000 |
| 2011/02/23 | 1,213 | 1,234 | 1,209 | 1,222 | -12 | -1% | 682,000 |
| 2011/02/22 | 1,250 | 1,250 | 1,232 | 1,234 | -16 | -1.3% | 616,000 |
| 2011/02/21 | 1,252 | 1,252 | 1,242 | 1,250 | -5 | -0.4% | 473,000 |
| 2011/02/18 | 1,249 | 1,261 | 1,246 | 1,255 | +3 | +0.2% | 649,000 |
| 2011/02/17 | 1,236 | 1,256 | 1,232 | 1,252 | +20 | +1.6% | 696,000 |
3501～
3550
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 | 533,400円 | +5.4% | -3.2% | 3.41% | 11.77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 | 389,300円 | +4.0% | +3.4% | 2.57% | 20.80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 | 224,200円 | +1.7% | -10.5% | 2.94% | 11.95倍 | 0.91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 | 4,075,000円 | +6.9% | +3.6% | 0.25% | 20.69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
