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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,469 | 2,480.5 | 2,457.5 | 2,468.5 | +10 | +0.4% | 995,800 |
| 2025/09/12 | 2,496 | 2,496 | 2,453 | 2,458.5 | ±0 | ±0% | 1,282,000 |
| 2025/09/11 | 2,460 | 2,475.5 | 2,443.5 | 2,458.5 | -2.5 | -0.1% | 1,053,700 |
| 2025/09/10 | 2,442 | 2,469 | 2,430.5 | 2,461 | +23.5 | +1% | 1,691,100 |
| 2025/09/09 | 2,434 | 2,441.5 | 2,420 | 2,437.5 | +21 | +0.9% | 1,520,800 |
| 2025/09/08 | 2,422 | 2,425 | 2,400 | 2,416.5 | +15 | +0.6% | 1,003,600 |
| 2025/09/05 | 2,391.5 | 2,411 | 2,380.5 | 2,401.5 | +49 | +2.1% | 1,024,900 |
| 2025/09/04 | 2,350 | 2,371 | 2,338.5 | 2,352.5 | +17.5 | +0.7% | 1,093,000 |
| 2025/09/03 | 2,325 | 2,354 | 2,323.5 | 2,335 | +10 | +0.4% | 1,098,900 |
| 2025/09/02 | 2,324.5 | 2,359.5 | 2,322 | 2,325 | -20 | -0.9% | 1,351,100 |
| 2025/09/01 | 2,337 | 2,350 | 2,319.5 | 2,345 | ±0 | ±0% | 861,800 |
| 2025/08/29 | 2,319.5 | 2,349.5 | 2,315 | 2,345 | +25 | +1.1% | 1,243,600 |
| 2025/08/28 | 2,290 | 2,320 | 2,283.5 | 2,320 | +31 | +1.4% | 1,204,500 |
| 2025/08/27 | 2,289 | 2,293.5 | 2,280.5 | 2,289 | +0.5 | ±0% | 1,045,200 |
| 2025/08/26 | 2,303.5 | 2,305.5 | 2,277 | 2,288.5 | -15 | -0.7% | 876,300 |
| 2025/08/25 | 2,300 | 2,319.5 | 2,290.5 | 2,303.5 | +4 | +0.2% | 1,072,600 |
| 2025/08/22 | 2,265 | 2,299.5 | 2,262 | 2,299.5 | +37.5 | +1.7% | 1,317,100 |
| 2025/08/21 | 2,252 | 2,269 | 2,238 | 2,262 | +10 | +0.4% | 1,153,900 |
| 2025/08/20 | 2,269 | 2,278 | 2,239.5 | 2,252 | -8.5 | -0.4% | 1,559,500 |
| 2025/08/19 | 2,249.5 | 2,269 | 2,241.5 | 2,260.5 | +3.5 | +0.2% | 1,126,900 |
| 2025/08/18 | 2,256.5 | 2,271 | 2,236.5 | 2,257 | -1.5 | -0.1% | 1,216,200 |
| 2025/08/15 | 2,240 | 2,268 | 2,233.5 | 2,258.5 | +30.5 | +1.4% | 1,767,600 |
| 2025/08/14 | 2,227 | 2,232 | 2,210 | 2,228 | -13 | -0.6% | 1,135,300 |
| 2025/08/13 | 2,219.5 | 2,257 | 2,215 | 2,241 | +23.5 | +1.1% | 1,636,400 |
| 2025/08/12 | 2,175 | 2,224.5 | 2,174.5 | 2,217.5 | +40.5 | +1.9% | 1,868,600 |
| 2025/08/08 | 2,138 | 2,177 | 2,128 | 2,177 | +39 | +1.8% | 1,725,100 |
| 2025/08/07 | 2,109.5 | 2,142 | 2,103 | 2,138 | +24.5 | +1.2% | 1,359,000 |
| 2025/08/06 | 2,075 | 2,129.5 | 2,073.5 | 2,113.5 | +50 | +2.4% | 1,757,900 |
| 2025/08/05 | 2,028 | 2,072 | 2,022.5 | 2,063.5 | +35.5 | +1.8% | 1,497,800 |
| 2025/08/04 | 1,988.5 | 2,035 | 1,983.5 | 2,028 | -27.5 | -1.3% | 1,999,500 |
| 2025/08/01 | 2,087 | 2,150 | 2,038 | 2,055.5 | +138.5 | +7.2% | 4,834,400 |
| 2025/07/31 | 1,920 | 1,926 | 1,895 | 1,917 | +14.5 | +0.8% | 1,366,500 |
| 2025/07/30 | 1,905.5 | 1,910 | 1,895.5 | 1,902.5 | +7.5 | +0.4% | 1,017,700 |
| 2025/07/29 | 1,882 | 1,898 | 1,880 | 1,895 | -10 | -0.5% | 885,300 |
| 2025/07/28 | 1,914.5 | 1,922 | 1,903.5 | 1,905 | -8.5 | -0.4% | 744,300 |
| 2025/07/25 | 1,917.5 | 1,921 | 1,900.5 | 1,913.5 | -12.5 | -0.6% | 819,600 |
| 2025/07/24 | 1,918.5 | 1,930 | 1,908.5 | 1,926 | +17.5 | +0.9% | 1,137,900 |
| 2025/07/23 | 1,860.5 | 1,910.5 | 1,860.5 | 1,908.5 | +70 | +3.8% | 1,887,600 |
| 2025/07/22 | 1,857.5 | 1,858.5 | 1,829.5 | 1,838.5 | -13 | -0.7% | 783,500 |
| 2025/07/18 | 1,854 | 1,857.5 | 1,843.5 | 1,851.5 | +6.5 | +0.4% | 695,700 |
| 2025/07/17 | 1,821 | 1,847.5 | 1,817.5 | 1,845 | +3.5 | +0.2% | 644,000 |
| 2025/07/16 | 1,840.5 | 1,844.5 | 1,826.5 | 1,841.5 | +3.5 | +0.2% | 739,900 |
| 2025/07/15 | 1,847 | 1,854 | 1,835 | 1,838 | -2 | -0.1% | 809,200 |
| 2025/07/14 | 1,829 | 1,845.5 | 1,829 | 1,840 | +11.5 | +0.6% | 736,000 |
| 2025/07/11 | 1,835 | 1,841 | 1,825 | 1,828.5 | +4.5 | +0.2% | 686,900 |
| 2025/07/10 | 1,832 | 1,833 | 1,818.5 | 1,824 | -8.5 | -0.5% | 921,800 |
| 2025/07/09 | 1,800 | 1,842.5 | 1,800 | 1,832.5 | +40.5 | +2.3% | 1,228,300 |
| 2025/07/08 | 1,776 | 1,799 | 1,771.5 | 1,792 | +10.5 | +0.6% | 962,200 |
| 2025/07/07 | 1,800.5 | 1,803.5 | 1,780.5 | 1,781.5 | -35 | -1.9% | 715,600 |
| 2025/07/04 | 1,823.5 | 1,825 | 1,801.5 | 1,816.5 | -12 | -0.7% | 790,900 |
1～
50
件表示中 / 3784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 | 246,800円 | +1.7% | -10.5% | 2.67% | 13.09倍 | 1.00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 | 579,700円 | +5.4% | -3.2% | 3.14% | 12.79倍 | 1.71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 | 475,200円 | -0.9% | - | 4.42% | 17.70倍 | 0.73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 | 403,200円 | +4.0% | +3.4% | 2.48% | 21.38倍 | 1.27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 | 4,445,000円 | +6.9% | +3.6% | 0.23% | 22.57倍 | 4.29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
