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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,786 | 1,801 | 1,766 | 1,767 | -41 | -2.3% | 831,000 |
| 2021/08/18 | 1,789 | 1,816 | 1,788 | 1,808 | +16 | +0.9% | 538,800 |
| 2021/08/17 | 1,807 | 1,812 | 1,788 | 1,792 | +10 | +0.6% | 686,000 |
| 2021/08/16 | 1,805 | 1,810 | 1,774 | 1,782 | -52 | -2.8% | 784,700 |
| 2021/08/13 | 1,878 | 1,880 | 1,830 | 1,834 | -26 | -1.4% | 768,200 |
| 2021/08/12 | 1,895 | 1,897 | 1,855 | 1,860 | -15 | -0.8% | 698,100 |
| 2021/08/11 | 1,860 | 1,875 | 1,848 | 1,875 | +24 | +1.3% | 841,400 |
| 2021/08/10 | 1,862 | 1,882 | 1,845 | 1,851 | +15 | +0.8% | 919,800 |
| 2021/08/06 | 1,821 | 1,844 | 1,819 | 1,836 | -1 | -0.1% | 473,400 |
| 2021/08/05 | 1,840 | 1,856 | 1,831 | 1,837 | -31 | -1.7% | 711,800 |
| 2021/08/04 | 1,871 | 1,878 | 1,851 | 1,868 | -17 | -0.9% | 887,500 |
| 2021/08/03 | 1,887 | 1,911 | 1,872 | 1,885 | +3 | +0.2% | 1,084,600 |
| 2021/08/02 | 1,818 | 1,889 | 1,811 | 1,882 | +140 | +8% | 2,439,000 |
| 2021/07/30 | 1,763 | 1,774 | 1,738 | 1,742 | -39 | -2.2% | 943,300 |
| 2021/07/29 | 1,760 | 1,786 | 1,760 | 1,781 | +23 | +1.3% | 763,500 |
| 2021/07/28 | 1,777 | 1,781 | 1,753 | 1,758 | -33 | -1.8% | 810,300 |
| 2021/07/27 | 1,804 | 1,810 | 1,785 | 1,791 | -11 | -0.6% | 677,700 |
| 2021/07/26 | 1,807 | 1,819 | 1,788 | 1,802 | +35 | +2% | 764,700 |
| 2021/07/21 | 1,793 | 1,796 | 1,762 | 1,767 | +8 | +0.5% | 608,200 |
| 2021/07/20 | 1,765 | 1,782 | 1,758 | 1,759 | -44 | -2.4% | 1,030,400 |
| 2021/07/19 | 1,816 | 1,834 | 1,788 | 1,803 | -38 | -2.1% | 942,600 |
| 2021/07/16 | 1,824 | 1,859 | 1,816 | 1,841 | +20 | +1.1% | 884,500 |
| 2021/07/15 | 1,845 | 1,856 | 1,818 | 1,821 | -38 | -2% | 671,400 |
| 2021/07/14 | 1,841 | 1,863 | 1,837 | 1,859 | -1 | -0.1% | 741,300 |
| 2021/07/13 | 1,864 | 1,872 | 1,857 | 1,860 | +12 | +0.6% | 697,900 |
| 2021/07/12 | 1,836 | 1,853 | 1,832 | 1,848 | +44 | +2.4% | 739,700 |
| 2021/07/09 | 1,798 | 1,811 | 1,751 | 1,804 | -11 | -0.6% | 1,793,100 |
| 2021/07/08 | 1,850 | 1,858 | 1,814 | 1,815 | -46 | -2.5% | 1,341,600 |
| 2021/07/07 | 1,855 | 1,867 | 1,839 | 1,861 | -27 | -1.4% | 859,800 |
| 2021/07/06 | 1,891 | 1,895 | 1,880 | 1,888 | +9 | +0.5% | 627,400 |
| 2021/07/05 | 1,883 | 1,891 | 1,872 | 1,879 | -9 | -0.5% | 620,200 |
| 2021/07/02 | 1,878 | 1,895 | 1,874 | 1,888 | +7 | +0.4% | 824,700 |
| 2021/07/01 | 1,875 | 1,887 | 1,865 | 1,881 | +17 | +0.9% | 884,600 |
| 2021/06/30 | 1,898 | 1,907 | 1,861 | 1,864 | -12 | -0.6% | 1,045,000 |
| 2021/06/29 | 1,900 | 1,900 | 1,875 | 1,876 | -49 | -2.5% | 1,043,700 |
| 2021/06/28 | 1,930 | 1,932 | 1,920 | 1,925 | -10 | -0.5% | 526,000 |
| 2021/06/25 | 1,950 | 1,952 | 1,924 | 1,935 | +9 | +0.5% | 602,300 |
| 2021/06/24 | 1,925 | 1,931 | 1,913 | 1,926 | +7 | +0.4% | 382,900 |
| 2021/06/23 | 1,918 | 1,937 | 1,912 | 1,919 | -9 | -0.5% | 694,900 |
| 2021/06/22 | 1,942 | 1,945 | 1,915 | 1,928 | +42 | +2.2% | 1,055,700 |
| 2021/06/21 | 1,903 | 1,911 | 1,875 | 1,886 | -68 | -3.5% | 1,320,200 |
| 2021/06/18 | 1,948 | 1,967 | 1,943 | 1,954 | -4 | -0.2% | 933,100 |
| 2021/06/17 | 1,988 | 1,988 | 1,952 | 1,958 | -38 | -1.9% | 931,000 |
| 2021/06/16 | 1,978 | 2,014 | 1,975 | 1,996 | +18 | +0.9% | 755,800 |
| 2021/06/15 | 1,960 | 1,982 | 1,957 | 1,978 | +17 | +0.9% | 699,400 |
| 2021/06/14 | 2,001 | 2,011 | 1,954 | 1,961 | -27 | -1.4% | 783,000 |
| 2021/06/11 | 2,018 | 2,020 | 1,981 | 1,988 | -35 | -1.7% | 1,113,800 |
| 2021/06/10 | 2,010 | 2,029 | 2,003 | 2,023 | -17 | -0.8% | 750,700 |
| 2021/06/09 | 2,054 | 2,059 | 2,036 | 2,040 | -11 | -0.5% | 476,500 |
| 2021/06/08 | 2,035 | 2,062 | 2,030 | 2,051 | ±0 | ±0% | 712,300 |
801～
850
件表示中 / 3586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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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 | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57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 |
市場注目の銘柄
チャート関連のコラム
