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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 984 | 990 | 984 | 990 | -1 | -0.1% | 700 |
| 2025/07/02 | 988 | 991 | 978 | 991 | +3 | +0.3% | 2,000 |
| 2025/07/01 | 988 | 988 | 985 | 988 | ±0 | ±0% | 600 |
| 2025/06/30 | 998 | 1,002 | 988 | 988 | -2 | -0.2% | 2,900 |
| 2025/06/27 | 996 | 1,014 | 990 | 990 | -5 | -0.5% | 6,500 |
| 2025/06/26 | 985 | 996 | 985 | 995 | +10 | +1% | 400 |
| 2025/06/25 | 981 | 985 | 981 | 985 | +4 | +0.4% | 900 |
| 2025/06/24 | 996 | 996 | 981 | 981 | -9 | -0.9% | 3,700 |
| 2025/06/23 | 998 | 1,000 | 990 | 990 | +1 | +0.1% | 3,500 |
| 2025/06/20 | 982 | 994 | 981 | 989 | +4 | +0.4% | 1,400 |
| 2025/06/19 | 1,000 | 1,002 | 983 | 985 | -4 | -0.4% | 1,400 |
| 2025/06/18 | 1,012 | 1,013 | 989 | 989 | -13 | -1.3% | 6,700 |
| 2025/06/17 | 1,005 | 1,013 | 997 | 1,002 | -2 | -0.2% | 1,500 |
| 2025/06/16 | 1,021 | 1,021 | 1,000 | 1,004 | +14 | +1.4% | 6,300 |
| 2025/06/13 | 996 | 996 | 975 | 990 | -6 | -0.6% | 4,600 |
| 2025/06/12 | 999 | 1,003 | 996 | 996 | -2 | -0.2% | 2,000 |
| 2025/06/11 | 1,001 | 1,008 | 998 | 998 | -3 | -0.3% | 3,800 |
| 2025/06/10 | 1,018 | 1,018 | 1,001 | 1,001 | +1 | +0.1% | 1,300 |
| 2025/06/09 | 1,023 | 1,023 | 999 | 1,000 | -3 | -0.3% | 3,900 |
| 2025/06/06 | 981 | 1,003 | 981 | 1,003 | +26 | +2.7% | 5,800 |
| 2025/06/05 | 997 | 997 | 977 | 977 | -20 | -2% | 3,500 |
| 2025/06/04 | 999 | 1,000 | 982 | 997 | -7 | -0.7% | 3,300 |
| 2025/06/03 | 967 | 1,004 | 967 | 1,004 | +30 | +3.1% | 8,000 |
| 2025/06/02 | 1,008 | 1,027 | 974 | 974 | -34 | -3.4% | 14,000 |
| 2025/05/30 | 1,038 | 1,038 | 990 | 1,008 | -41 | -3.9% | 12,600 |
| 2025/05/29 | 1,027 | 1,050 | 940 | 1,049 | +27 | +2.6% | 88,500 |
| 2025/05/28 | 998 | 1,045 | 998 | 1,022 | +29 | +2.9% | 14,500 |
| 2025/05/27 | 980 | 995 | 972 | 993 | +21 | +2.2% | 9,700 |
| 2025/05/26 | 962 | 975 | 961 | 972 | +12 | +1.3% | 6,500 |
| 2025/05/23 | 933 | 963 | 933 | 960 | +32 | +3.4% | 9,800 |
1～
50
件表示中 / 338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 | 113,300円 | +6.3% | +10.1% | 3.71% | 8.94倍 | 0.80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 |
| 日本コン | 30,500円 | +4.5% | +3.3% | 2.62% | 16.56倍 | 0.45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 | 107,300円 | +7.7% | +16.2% | 3.73% | 10.26倍 | 0.61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 | 218,000円 | -1.9% | -7.5% | 4.72% | 6.35倍 | 1.08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 |
| 神島化 | 131,100円 | +2.5% | +22.2% | 3.51% | 7.92倍 | 0.92倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
市場注目の銘柄
チャート関連のコラム
