美濃窯業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,330 | 1,368 | 1,292 | 1,321 | -9 | -0.7% | 36,800 |
| 2025/09/12 | 1,270 | 1,401 | 1,269 | 1,330 | +71 | +5.6% | 53,900 |
| 2025/09/11 | 1,270 | 1,279 | 1,239 | 1,259 | -21 | -1.6% | 13,800 |
| 2025/09/10 | 1,274 | 1,280 | 1,252 | 1,280 | +7 | +0.5% | 13,500 |
| 2025/09/09 | 1,295 | 1,295 | 1,251 | 1,273 | -3 | -0.2% | 32,100 |
| 2025/09/08 | 1,200 | 1,282 | 1,200 | 1,276 | +79 | +6.6% | 44,400 |
| 2025/09/05 | 1,190 | 1,200 | 1,187 | 1,197 | +18 | +1.5% | 16,400 |
| 2025/09/04 | 1,160 | 1,185 | 1,160 | 1,179 | +19 | +1.6% | 14,300 |
| 2025/09/03 | 1,152 | 1,167 | 1,152 | 1,160 | +3 | +0.3% | 14,800 |
| 2025/09/02 | 1,178 | 1,178 | 1,153 | 1,157 | -5 | -0.4% | 13,400 |
| 2025/09/01 | 1,173 | 1,185 | 1,162 | 1,162 | -20 | -1.7% | 21,100 |
| 2025/08/29 | 1,209 | 1,209 | 1,173 | 1,182 | -16 | -1.3% | 23,200 |
| 2025/08/28 | 1,197 | 1,206 | 1,173 | 1,198 | +6 | +0.5% | 16,800 |
| 2025/08/27 | 1,168 | 1,216 | 1,168 | 1,192 | +32 | +2.8% | 31,600 |
| 2025/08/26 | 1,158 | 1,166 | 1,151 | 1,160 | +5 | +0.4% | 19,300 |
| 2025/08/25 | 1,147 | 1,155 | 1,135 | 1,155 | +15 | +1.3% | 14,400 |
| 2025/08/22 | 1,146 | 1,147 | 1,135 | 1,140 | -1 | -0.1% | 16,800 |
| 2025/08/21 | 1,134 | 1,142 | 1,131 | 1,141 | +7 | +0.6% | 15,300 |
| 2025/08/20 | 1,140 | 1,145 | 1,129 | 1,134 | -6 | -0.5% | 20,300 |
| 2025/08/19 | 1,155 | 1,155 | 1,135 | 1,140 | -14 | -1.2% | 37,700 |
| 2025/08/18 | 1,143 | 1,155 | 1,140 | 1,154 | +18 | +1.6% | 12,900 |
| 2025/08/15 | 1,140 | 1,147 | 1,100 | 1,136 | -8 | -0.7% | 25,700 |
| 2025/08/14 | 1,140 | 1,149 | 1,134 | 1,144 | +5 | +0.4% | 11,600 |
| 2025/08/13 | 1,149 | 1,151 | 1,139 | 1,139 | -12 | -1% | 14,400 |
| 2025/08/12 | 1,145 | 1,152 | 1,145 | 1,151 | ±0 | ±0% | 26,200 |
| 2025/08/08 | 1,152 | 1,155 | 1,144 | 1,151 | +1 | +0.1% | 17,600 |
| 2025/08/07 | 1,147 | 1,152 | 1,145 | 1,150 | +2 | +0.2% | 6,300 |
| 2025/08/06 | 1,158 | 1,158 | 1,135 | 1,148 | +2 | +0.2% | 12,100 |
| 2025/08/05 | 1,145 | 1,155 | 1,144 | 1,146 | +1 | +0.1% | 12,000 |
| 2025/08/04 | 1,132 | 1,145 | 1,132 | 1,145 | +12 | +1.1% | 9,600 |
| 2025/08/01 | 1,141 | 1,144 | 1,133 | 1,133 | -8 | -0.7% | 18,600 |
| 2025/07/31 | 1,145 | 1,150 | 1,140 | 1,141 | -4 | -0.3% | 13,800 |
| 2025/07/30 | 1,160 | 1,160 | 1,144 | 1,145 | -14 | -1.2% | 11,800 |
| 2025/07/29 | 1,153 | 1,160 | 1,151 | 1,159 | +8 | +0.7% | 9,800 |
| 2025/07/28 | 1,156 | 1,167 | 1,140 | 1,151 | -5 | -0.4% | 20,800 |
| 2025/07/25 | 1,150 | 1,158 | 1,140 | 1,156 | +9 | +0.8% | 22,100 |
| 2025/07/24 | 1,172 | 1,172 | 1,140 | 1,147 | -14 | -1.2% | 58,300 |
| 2025/07/23 | 1,196 | 1,196 | 1,148 | 1,161 | -5 | -0.4% | 60,200 |
| 2025/07/22 | 1,138 | 1,200 | 1,135 | 1,166 | +27 | +2.4% | 97,200 |
| 2025/07/18 | 1,217 | 1,242 | 1,130 | 1,139 | +132 | +13.1% | 278,500 |
| 2025/07/17 | 1,012 | 1,012 | 1,000 | 1,007 | +2 | +0.2% | 3,500 |
| 2025/07/16 | 1,006 | 1,006 | 1,000 | 1,005 | -1 | -0.1% | 2,200 |
| 2025/07/15 | 1,000 | 1,006 | 995 | 1,006 | +7 | +0.7% | 6,600 |
| 2025/07/14 | 1,001 | 1,009 | 996 | 999 | +1 | +0.1% | 3,600 |
| 2025/07/11 | 1,012 | 1,015 | 997 | 998 | -14 | -1.4% | 3,000 |
| 2025/07/10 | 1,015 | 1,020 | 1,009 | 1,012 | -8 | -0.8% | 1,700 |
| 2025/07/09 | 1,021 | 1,025 | 1,020 | 1,020 | +7 | +0.7% | 3,100 |
| 2025/07/08 | 1,003 | 1,027 | 1,003 | 1,013 | +14 | +1.4% | 2,000 |
| 2025/07/07 | 998 | 1,016 | 998 | 999 | +9 | +0.9% | 7,500 |
| 2025/07/04 | 995 | 997 | 990 | 990 | ±0 | ±0% | 2,300 |
1～
50
件表示中 / 368件
類似銘柄と比較する
現在ご覧いただいている「美濃窯業」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 |
|---|---|---|---|---|---|---|---|---|
| 美濃窯業 | 132,100円 | +6.3% | +10.1% | 3.18% | 10.42倍 | 0.93倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
| ダントーＨＤ | 69,500円 | +18.5% | - | 0.00% | 21.22倍 | 2.64倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日本コン | 34,000円 | +4.5% | +3.3% | 2.35% | 18.46倍 | 0.50倍 |
|
ポール（柱）は電力、ＮＴＴ向けに圧倒的。パイルも大手３社の一角、高支持力杭工法の開発推進 |
| クニミネ工 | 114,000円 | +7.7% | +16.2% | 3.51% | 10.90倍 | 0.64倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| ヤマウＨＤ | 250,900円 | -1.9% | -7.5% | 4.11% | 7.31倍 | 1.24倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
市場注目の銘柄
チャート関連のコラム
