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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/03/10 | 1,898 | 1,909.5 | 1,884.5 | 1,891 | -0.5 | ±0% | 601,200 |
| 2025/03/07 | 1,889 | 1,905 | 1,881.5 | 1,891.5 | -0.5 | ±0% | 1,026,100 |
| 2025/03/06 | 1,879 | 1,907 | 1,877 | 1,892 | +33 | +1.8% | 861,800 |
| 2025/03/05 | 1,834.5 | 1,859 | 1,826.5 | 1,859 | +6 | +0.3% | 1,663,100 |
| 2025/03/04 | 1,852.5 | 1,870 | 1,838 | 1,853 | -19.5 | -1% | 1,119,600 |
| 2025/03/03 | 1,875 | 1,881.5 | 1,861.5 | 1,872.5 | +5 | +0.3% | 823,900 |
| 2025/02/28 | 1,885 | 1,885 | 1,853.5 | 1,867.5 | -3 | -0.2% | 1,628,900 |
| 2025/02/27 | 1,860.5 | 1,877.5 | 1,858 | 1,870.5 | +19 | +1% | 640,400 |
| 2025/02/26 | 1,856 | 1,856 | 1,824.5 | 1,851.5 | -17 | -0.9% | 955,300 |
| 2025/02/25 | 1,845 | 1,881.5 | 1,840.5 | 1,868.5 | -2 | -0.1% | 951,700 |
| 2025/02/21 | 1,870 | 1,877 | 1,860.5 | 1,870.5 | +6 | +0.3% | 882,500 |
| 2025/02/20 | 1,854 | 1,864.5 | 1,845.5 | 1,864.5 | -13.5 | -0.7% | 1,040,500 |
| 2025/02/19 | 1,895.5 | 1,896 | 1,866.5 | 1,878 | -24 | -1.3% | 638,200 |
| 2025/02/18 | 1,893 | 1,902 | 1,878 | 1,902 | +4 | +0.2% | 421,000 |
| 2025/02/17 | 1,912.5 | 1,913.5 | 1,898 | 1,898 | -5 | -0.3% | 394,200 |
| 2025/02/14 | 1,910 | 1,921 | 1,893 | 1,903 | -29.5 | -1.5% | 928,800 |
| 2025/02/13 | 1,930 | 1,943 | 1,916 | 1,932.5 | +21.5 | +1.1% | 499,300 |
| 2025/02/12 | 1,919.5 | 1,921 | 1,897 | 1,911 | +6.5 | +0.3% | 736,100 |
| 2025/02/10 | 1,890 | 1,912 | 1,890 | 1,904.5 | +5.5 | +0.3% | 402,100 |
| 2025/02/07 | 1,892 | 1,902 | 1,885 | 1,899 | -1.5 | -0.1% | 706,600 |
| 2025/02/06 | 1,901 | 1,914 | 1,891.5 | 1,900.5 | +7.5 | +0.4% | 743,800 |
| 2025/02/05 | 1,922.5 | 1,926 | 1,887 | 1,893 | -20 | -1% | 896,600 |
| 2025/02/04 | 1,949 | 1,949 | 1,897 | 1,913 | +0.5 | ±0% | 1,002,700 |
| 2025/02/03 | 1,980 | 1,982 | 1,912.5 | 1,912.5 | -87.5 | -4.4% | 1,430,000 |
| 2025/01/31 | 1,988.5 | 2,006 | 1,982.5 | 2,000 | +19.5 | +1% | 899,600 |
| 2025/01/30 | 1,960.5 | 1,980.5 | 1,941.5 | 1,980.5 | +20 | +1% | 1,889,700 |
| 2025/01/29 | 1,945.5 | 1,967 | 1,943 | 1,960.5 | +13 | +0.7% | 488,300 |
| 2025/01/28 | 1,962 | 1,976.5 | 1,947 | 1,947.5 | -36.5 | -1.8% | 467,400 |
| 2025/01/27 | 1,992 | 1,997 | 1,976.5 | 1,984 | +19 | +1% | 665,000 |
1～
50
件表示中 / 3676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 | 171,500円 | +7.1% | +17.4% | 3.50% | 9.48倍 | 0.72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 | 429,300円 | +6.3% | +15.2% | 4.12% | 8.96倍 | 1.32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 |
| ＴＯＴＯ | 353,300円 | +4.0% | -6.8% | 2.83% | 16.65倍 | 1.12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 | 382,300円 | +3.2% | +27.8% | 2.09% | 7.61倍 | 0.68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 |
| ニチアス | 459,400円 | +1.5% | +9.0% | 2.35% | 10.09倍 | 1.39倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
市場注目の銘柄
チャート関連のコラム
