日本碍子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,729.5 | 1,742.5 | 1,726.5 | 1,736.5 | +4 | +0.2% | 761,600 |
| 2025/05/22 | 1,730 | 1,743.5 | 1,724.5 | 1,732.5 | -21 | -1.2% | 918,800 |
| 2025/05/21 | 1,761 | 1,772.5 | 1,749 | 1,753.5 | +4.5 | +0.3% | 643,500 |
| 2025/05/20 | 1,776 | 1,779.5 | 1,745 | 1,749 | -35.5 | -2% | 1,336,400 |
| 2025/05/19 | 1,763.5 | 1,787.5 | 1,762 | 1,784.5 | +14 | +0.8% | 762,500 |
| 2025/05/16 | 1,779 | 1,783 | 1,751.5 | 1,770.5 | -5.5 | -0.3% | 1,043,100 |
| 2025/05/15 | 1,778.5 | 1,800 | 1,766.5 | 1,776 | -22 | -1.2% | 968,900 |
| 2025/05/14 | 1,812.5 | 1,822.5 | 1,789 | 1,798 | -31.5 | -1.7% | 1,127,700 |
| 2025/05/13 | 1,849 | 1,859.5 | 1,827 | 1,829.5 | +22 | +1.2% | 909,700 |
| 2025/05/12 | 1,811 | 1,815.5 | 1,795 | 1,807.5 | +3.5 | +0.2% | 560,800 |
| 2025/05/09 | 1,806.5 | 1,807 | 1,784.5 | 1,804 | +32.5 | +1.8% | 1,117,900 |
| 2025/05/08 | 1,774 | 1,775 | 1,752 | 1,771.5 | -2.5 | -0.1% | 831,400 |
| 2025/05/07 | 1,798 | 1,807 | 1,771.5 | 1,774 | -24.5 | -1.4% | 1,327,300 |
| 2025/05/02 | 1,797.5 | 1,807 | 1,779.5 | 1,798.5 | +14 | +0.8% | 936,900 |
| 2025/05/01 | 1,780 | 1,788.5 | 1,754 | 1,784.5 | +23 | +1.3% | 864,100 |
| 2025/04/30 | 1,785.5 | 1,803.5 | 1,743.5 | 1,761.5 | -32 | -1.8% | 1,768,700 |
| 2025/04/28 | 1,756 | 1,811.5 | 1,679.5 | 1,793.5 | +48 | +2.7% | 2,719,600 |
| 2025/04/25 | 1,730.5 | 1,747 | 1,725 | 1,745.5 | +37.5 | +2.2% | 1,067,800 |
| 2025/04/24 | 1,713.5 | 1,720 | 1,700 | 1,708 | +15 | +0.9% | 802,500 |
| 2025/04/23 | 1,712 | 1,715 | 1,685 | 1,693 | +38.5 | +2.3% | 972,700 |
| 2025/04/22 | 1,638.5 | 1,662 | 1,637 | 1,654.5 | +16 | +1% | 480,100 |
| 2025/04/21 | 1,670 | 1,670 | 1,635.5 | 1,638.5 | -38.5 | -2.3% | 642,700 |
| 2025/04/18 | 1,671.5 | 1,685 | 1,670.5 | 1,677 | -6 | -0.4% | 504,700 |
| 2025/04/17 | 1,670 | 1,685 | 1,655 | 1,683 | +5 | +0.3% | 826,500 |
| 2025/04/16 | 1,680 | 1,690 | 1,670 | 1,678 | -3.5 | -0.2% | 1,075,100 |
| 2025/04/15 | 1,686.5 | 1,697 | 1,680 | 1,681.5 | -0.5 | ±0% | 746,900 |
| 2025/04/14 | 1,696 | 1,697.5 | 1,681 | 1,682 | +13 | +0.8% | 795,600 |
| 2025/04/11 | 1,645.5 | 1,681.5 | 1,630 | 1,669 | -56.5 | -3.3% | 1,066,100 |
| 2025/04/10 | 1,748 | 1,748 | 1,697.5 | 1,725.5 | +137.5 | +8.7% | 969,800 |
| 2025/04/09 | 1,607 | 1,612 | 1,569 | 1,588 | -52.5 | -3.2% | 777,100 |
| 2025/04/08 | 1,611 | 1,660.5 | 1,597.5 | 1,640.5 | +77 | +4.9% | 852,000 |
| 2025/04/07 | 1,577 | 1,601 | 1,539.5 | 1,563.5 | -132.5 | -7.8% | 1,434,000 |
| 2025/04/04 | 1,709.5 | 1,735.5 | 1,665 | 1,696 | -86 | -4.8% | 1,335,700 |
| 2025/04/03 | 1,784.5 | 1,796.5 | 1,771 | 1,782 | -74 | -4% | 1,053,500 |
| 2025/04/02 | 1,865 | 1,867.5 | 1,844 | 1,856 | -11 | -0.6% | 832,000 |
| 2025/04/01 | 1,872 | 1,881 | 1,861.5 | 1,867 | +31.5 | +1.7% | 917,200 |
| 2025/03/31 | 1,836.5 | 1,849.5 | 1,818.5 | 1,835.5 | -67.5 | -3.5% | 1,225,300 |
| 2025/03/28 | 1,945 | 1,946 | 1,898 | 1,903 | -64.5 | -3.3% | 833,700 |
| 2025/03/27 | 1,972.5 | 1,975 | 1,954.5 | 1,967.5 | -14 | -0.7% | 975,000 |
| 2025/03/26 | 1,980 | 1,993 | 1,972.5 | 1,981.5 | +8.5 | +0.4% | 586,000 |
| 2025/03/25 | 1,958 | 1,979 | 1,955 | 1,973 | +10 | +0.5% | 627,700 |
| 2025/03/24 | 1,976.5 | 1,976.5 | 1,952 | 1,963 | -12 | -0.6% | 459,000 |
| 2025/03/21 | 1,971.5 | 1,995 | 1,969.5 | 1,975 | -1.5 | -0.1% | 1,049,600 |
| 2025/03/19 | 1,970 | 1,999 | 1,969.5 | 1,976.5 | +20 | +1% | 729,600 |
| 2025/03/18 | 1,951.5 | 1,967 | 1,948 | 1,956.5 | +32 | +1.7% | 748,400 |
| 2025/03/17 | 1,913.5 | 1,931.5 | 1,912.5 | 1,924.5 | +15.5 | +0.8% | 660,400 |
| 2025/03/14 | 1,900.5 | 1,915 | 1,899 | 1,909 | +17.5 | +0.9% | 1,131,700 |
| 2025/03/13 | 1,900 | 1,914 | 1,891.5 | 1,891.5 | -9.5 | -0.5% | 645,800 |
| 2025/03/12 | 1,873 | 1,901 | 1,868.5 | 1,901 | +10 | +0.5% | 842,600 |
| 2025/03/11 | 1,874.5 | 1,896.5 | 1,867 | 1,891 | ±0 | ±0% | 859,800 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ガイシ」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 |
|---|---|---|---|---|---|---|---|---|
| ガイシ | 173,600円 | +1.7% | -10.5% | 3.80% | 9.25倍 | 0.71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 |
| ＡＧＣ | 419,800円 | +4.0% | - | 5.00% | 11.14倍 | 0.62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 | 372,600円 | +4.0% | +3.4% | 2.68% | 20.39倍 | 1.21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 |
| 太平洋セメ | 365,800円 | +6.0% | +10.1% | 2.73% | 6.79倍 | 0.64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 |
| ＭＡＲＵＷＡ | 3,359,000円 | +6.9% | +3.6% | 0.30% | 17.06倍 | 3.24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
