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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 3,426 | 3,462 | 3,399 | 3,451 | +49 | +1.4% | 1,222,700 |
| 2025/12/09 | 3,385 | 3,424 | 3,352 | 3,402 | +46 | +1.4% | 1,156,100 |
| 2025/12/08 | 3,285 | 3,365 | 3,275 | 3,356 | +59 | +1.8% | 1,043,300 |
| 2025/12/05 | 3,282 | 3,298 | 3,254 | 3,297 | -18 | -0.5% | 1,439,700 |
| 2025/12/04 | 3,350 | 3,368 | 3,285 | 3,315 | +81 | +2.5% | 2,287,100 |
| 2025/12/03 | 3,280 | 3,329 | 3,217 | 3,234 | -57 | -1.7% | 1,694,700 |
| 2025/12/02 | 3,205 | 3,297 | 3,180 | 3,291 | +221 | +7.2% | 2,560,500 |
| 2025/12/01 | 3,085 | 3,101 | 3,046 | 3,070 | -11 | -0.4% | 1,169,400 |
| 2025/11/28 | 3,049 | 3,111 | 3,032 | 3,081 | +29 | +1% | 950,200 |
| 2025/11/27 | 3,034 | 3,058 | 3,020 | 3,052 | +38 | +1.3% | 655,100 |
| 2025/11/26 | 2,965 | 3,019 | 2,941 | 3,014 | +49.5 | +1.7% | 1,239,200 |
| 2025/11/25 | 3,002 | 3,004 | 2,937.5 | 2,964.5 | +13 | +0.4% | 1,465,800 |
| 2025/11/21 | 2,946 | 2,979.5 | 2,938.5 | 2,951.5 | -44.5 | -1.5% | 1,968,500 |
| 2025/11/20 | 3,013 | 3,039 | 2,984 | 2,996 | +33 | +1.1% | 936,300 |
| 2025/11/19 | 2,989.5 | 2,989.5 | 2,901 | 2,963 | -33.5 | -1.1% | 1,409,700 |
| 2025/11/18 | 3,010 | 3,043 | 2,985.5 | 2,996.5 | -6.5 | -0.2% | 1,704,200 |
| 2025/11/17 | 3,055 | 3,081 | 3,003 | 3,003 | -48 | -1.6% | 1,842,000 |
| 2025/11/14 | 3,090 | 3,126 | 3,041 | 3,051 | -67 | -2.1% | 2,344,000 |
| 2025/11/13 | 3,077 | 3,120 | 3,057 | 3,118 | +100 | +3.3% | 1,583,900 |
| 2025/11/12 | 3,010 | 3,066 | 2,993.5 | 3,018 | +24.5 | +0.8% | 1,739,800 |
| 2025/11/11 | 2,967 | 3,040 | 2,955.5 | 2,993.5 | +76.5 | +2.6% | 1,927,900 |
| 2025/11/10 | 2,926.5 | 2,950 | 2,872.5 | 2,917 | +15 | +0.5% | 1,384,200 |
| 2025/11/07 | 2,914 | 2,939.5 | 2,888 | 2,902 | -14 | -0.5% | 2,157,400 |
| 2025/11/06 | 2,791 | 2,997 | 2,780 | 2,916 | +126 | +4.5% | 2,162,800 |
| 2025/11/05 | 2,761 | 2,801 | 2,695.5 | 2,790 | +13.5 | +0.5% | 2,682,800 |
| 2025/11/04 | 2,651.5 | 2,798.5 | 2,624 | 2,776.5 | +170.5 | +6.5% | 3,536,500 |
| 2025/10/31 | 2,634 | 2,634.5 | 2,588 | 2,606 | +18 | +0.7% | 1,386,000 |
| 2025/10/30 | 2,553.5 | 2,595 | 2,540.5 | 2,588 | +34.5 | +1.4% | 1,100,300 |
| 2025/10/29 | 2,578.5 | 2,585.5 | 2,546.5 | 2,553.5 | -23.5 | -0.9% | 775,700 |
| 2025/10/28 | 2,617.5 | 2,620.5 | 2,568 | 2,577 | -54 | -2.1% | 669,400 |
| 2025/10/27 | 2,597 | 2,634.5 | 2,595.5 | 2,631 | +45 | +1.7% | 945,500 |
| 2025/10/24 | 2,558 | 2,586 | 2,549.5 | 2,586 | +36 | +1.4% | 600,600 |
| 2025/10/23 | 2,537 | 2,550 | 2,525 | 2,550 | +3 | +0.1% | 848,300 |
| 2025/10/22 | 2,532 | 2,557 | 2,518 | 2,547 | +29 | +1.2% | 687,100 |
| 2025/10/21 | 2,530 | 2,531 | 2,506 | 2,518 | +13.5 | +0.5% | 656,600 |
| 2025/10/20 | 2,500 | 2,511.5 | 2,472 | 2,504.5 | +46 | +1.9% | 792,300 |
| 2025/10/17 | 2,475 | 2,481.5 | 2,455 | 2,458.5 | -37.5 | -1.5% | 1,202,500 |
| 2025/10/16 | 2,522 | 2,532.5 | 2,484 | 2,496 | -6.5 | -0.3% | 853,900 |
| 2025/10/15 | 2,453 | 2,505 | 2,447 | 2,502.5 | +72.5 | +3% | 845,500 |
| 2025/10/14 | 2,446.5 | 2,494.5 | 2,428.5 | 2,430 | -84.5 | -3.4% | 1,444,600 |
| 2025/10/10 | 2,594.5 | 2,595 | 2,514.5 | 2,514.5 | -74 | -2.9% | 1,141,800 |
| 2025/10/09 | 2,570 | 2,592 | 2,568.5 | 2,588.5 | +46 | +1.8% | 1,158,900 |
| 2025/10/08 | 2,560 | 2,561 | 2,531.5 | 2,542.5 | -23 | -0.9% | 1,062,500 |
| 2025/10/07 | 2,550 | 2,579 | 2,550 | 2,565.5 | +29.5 | +1.2% | 1,201,700 |
| 2025/10/06 | 2,584.5 | 2,592.5 | 2,531 | 2,536 | +39 | +1.6% | 1,332,600 |
| 2025/10/03 | 2,461 | 2,497 | 2,456.5 | 2,497 | +35.5 | +1.4% | 796,100 |
| 2025/10/02 | 2,437.5 | 2,468 | 2,432 | 2,461.5 | +12.5 | +0.5% | 951,500 |
| 2025/10/01 | 2,454.5 | 2,458.5 | 2,432.5 | 2,449 | -30.5 | -1.2% | 860,100 |
| 2025/09/30 | 2,467 | 2,488 | 2,462 | 2,479.5 | +21.5 | +0.9% | 990,300 |
| 2025/09/29 | 2,491 | 2,495 | 2,457 | 2,458 | -53 | -2.1% | 785,500 |
1～
50
件表示中 / 3841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 | 345,100円 | +4.9% | +4.8% | 2.20% | 18.10倍 | 1.31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 |
| 特殊陶 | 677,400円 | +5.4% | -3.2% | 2.75% | 14.91倍 | 1.86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 | 523,400円 | -0.9% | - | 4.01% | 19.50倍 | 0.80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 | 431,000円 | +1.4% | -0.7% | 2.32% | 24.43倍 | 1.45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 |
| ＭＡＲＵＷＡ | 4,686,000円 | +4.5% | +3.6% | 0.22% | 23.79倍 | 4.27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
