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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,012 | 2,024.5 | 1,990 | 1,992.5 | -23 | -1.1% | 702,100 |
| 2024/11/20 | 2,026.5 | 2,040 | 2,001.5 | 2,015.5 | -11 | -0.5% | 599,600 |
| 2024/11/19 | 2,016.5 | 2,038.5 | 2,014.5 | 2,026.5 | +17.5 | +0.9% | 497,600 |
| 2024/11/18 | 2,018 | 2,037 | 2,009 | 2,009 | -15.5 | -0.8% | 564,500 |
| 2024/11/15 | 2,040 | 2,059 | 2,024.5 | 2,024.5 | +4 | +0.2% | 969,600 |
| 2024/11/14 | 2,023.5 | 2,045 | 2,017 | 2,020.5 | +1 | ±0% | 655,400 |
| 2024/11/13 | 2,031 | 2,042 | 2,007.5 | 2,019.5 | -15 | -0.7% | 869,500 |
| 2024/11/12 | 2,043 | 2,064.5 | 2,030 | 2,034.5 | -2 | -0.1% | 885,400 |
| 2024/11/11 | 2,040 | 2,043.5 | 2,024.5 | 2,036.5 | +5.5 | +0.3% | 614,600 |
| 2024/11/08 | 2,072.5 | 2,072.5 | 2,024.5 | 2,031 | -21 | -1% | 979,800 |
| 2024/11/07 | 2,030 | 2,060.5 | 2,020 | 2,052 | +47 | +2.3% | 996,200 |
| 2024/11/06 | 2,013 | 2,030.5 | 1,997 | 2,005 | +6 | +0.3% | 1,012,600 |
| 2024/11/05 | 1,974 | 2,011 | 1,954 | 1,999 | +43 | +2.2% | 1,101,000 |
| 2024/11/01 | 1,861 | 1,970 | 1,856 | 1,956 | +51 | +2.7% | 1,717,500 |
| 2024/10/31 | 1,895.5 | 1,910 | 1,884 | 1,905 | +21 | +1.1% | 1,117,800 |
| 2024/10/30 | 1,853.5 | 1,893.5 | 1,852 | 1,884 | +30.5 | +1.6% | 1,427,900 |
| 2024/10/29 | 1,851 | 1,860 | 1,845 | 1,853.5 | -6.5 | -0.3% | 713,300 |
| 2024/10/28 | 1,822 | 1,874.5 | 1,822 | 1,860 | +11.5 | +0.6% | 885,200 |
| 2024/10/25 | 1,845 | 1,862 | 1,831 | 1,848.5 | -5.5 | -0.3% | 838,500 |
| 2024/10/24 | 1,846 | 1,860 | 1,826 | 1,854 | -7 | -0.4% | 871,200 |
| 2024/10/23 | 1,866.5 | 1,882 | 1,856 | 1,861 | -13 | -0.7% | 528,700 |
| 2024/10/22 | 1,874.5 | 1,881.5 | 1,846.5 | 1,874 | -0.5 | ±0% | 662,400 |
| 2024/10/21 | 1,866.5 | 1,876.5 | 1,853.5 | 1,874.5 | +6.5 | +0.3% | 558,500 |
| 2024/10/18 | 1,883.5 | 1,883.5 | 1,861.5 | 1,868 | -3 | -0.2% | 475,200 |
| 2024/10/17 | 1,870 | 1,892 | 1,870 | 1,871 | +1 | +0.1% | 605,300 |
| 2024/10/16 | 1,859 | 1,880 | 1,852 | 1,870 | -27.5 | -1.4% | 799,300 |
| 2024/10/15 | 1,910 | 1,917.5 | 1,897.5 | 1,897.5 | -9.5 | -0.5% | 602,600 |
| 2024/10/11 | 1,927 | 1,932.5 | 1,891 | 1,907 | -19.5 | -1% | 1,295,800 |
| 2024/10/10 | 1,919 | 1,933 | 1,913 | 1,926.5 | +20 | +1% | 405,300 |
| 2024/10/09 | 1,914 | 1,928.5 | 1,891.5 | 1,906.5 | -1 | -0.1% | 623,000 |
| 2024/10/08 | 1,898 | 1,923 | 1,893 | 1,907.5 | -16.5 | -0.9% | 564,200 |
| 2024/10/07 | 1,934 | 1,940 | 1,917.5 | 1,924 | +30 | +1.6% | 805,600 |
| 2024/10/04 | 1,889 | 1,904.5 | 1,880.5 | 1,894 | +9 | +0.5% | 598,100 |
| 2024/10/03 | 1,911 | 1,926.5 | 1,885 | 1,885 | +10.5 | +0.6% | 806,600 |
| 2024/10/02 | 1,863 | 1,889 | 1,858 | 1,874.5 | -22.5 | -1.2% | 778,200 |
| 2024/10/01 | 1,883 | 1,899.5 | 1,878 | 1,897 | +26 | +1.4% | 618,700 |
| 2024/09/30 | 1,853 | 1,888.5 | 1,841 | 1,871 | -102 | -5.2% | 1,217,700 |
| 2024/09/27 | 1,960 | 1,977.5 | 1,938.5 | 1,973 | +13 | +0.7% | 1,070,900 |
| 2024/09/26 | 1,930 | 1,960 | 1,914.5 | 1,960 | +57.5 | +3% | 1,175,400 |
| 2024/09/25 | 1,884 | 1,910 | 1,881 | 1,902.5 | +15.5 | +0.8% | 499,200 |
| 2024/09/24 | 1,906 | 1,927 | 1,886 | 1,887 | -13 | -0.7% | 838,200 |
| 2024/09/20 | 1,922.5 | 1,931.5 | 1,888.5 | 1,900 | +15.5 | +0.8% | 1,491,900 |
| 2024/09/19 | 1,873 | 1,894 | 1,871 | 1,884.5 | +51.5 | +2.8% | 1,117,700 |
| 2024/09/18 | 1,848 | 1,858.5 | 1,814.5 | 1,833 | +4.5 | +0.2% | 764,600 |
| 2024/09/17 | 1,843 | 1,850 | 1,806 | 1,828.5 | -0.5 | ±0% | 1,000,700 |
| 2024/09/13 | 1,842 | 1,846 | 1,818 | 1,829 | -19.5 | -1.1% | 939,700 |
| 2024/09/12 | 1,853 | 1,867.5 | 1,831 | 1,848.5 | +50 | +2.8% | 734,300 |
| 2024/09/11 | 1,834.5 | 1,836 | 1,782 | 1,798.5 | -51 | -2.8% | 937,000 |
| 2024/09/10 | 1,858.5 | 1,865 | 1,840.5 | 1,849.5 | -7 | -0.4% | 602,100 |
| 2024/09/09 | 1,826 | 1,856.5 | 1,818 | 1,856.5 | -9.5 | -0.5% | 464,500 |
1～
50
件表示中 / 3585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 | 199,200円 | +7.1% | +17.4% | 3.01% | 11.04倍 | 0.85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 | 485,700円 | +6.3% | +15.2% | 3.64% | 10.15倍 | 1.49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 | 404,200円 | +4.0% | -6.8% | 2.47% | 19.05倍 | 1.29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 | 4,444,000円 | +14.2% | +8.9% | 0.21% | 34.06倍 | 4.65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 |
| 太平洋セメ | 356,600円 | +3.2% | +27.8% | 2.24% | 7.30倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
