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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,864 | 1,876 | 1,847 | 1,866 | -11.5 | -0.6% | 715,000 |
| 2024/09/05 | 1,850 | 1,894.5 | 1,837 | 1,877.5 | +3 | +0.2% | 596,000 |
| 2024/09/04 | 1,883.5 | 1,902.5 | 1,865 | 1,874.5 | -71.5 | -3.7% | 946,100 |
| 2024/09/03 | 1,951.5 | 1,960.5 | 1,939 | 1,946 | -6 | -0.3% | 500,100 |
| 2024/09/02 | 1,963 | 1,963.5 | 1,935 | 1,952 | +10.5 | +0.5% | 407,500 |
| 2024/08/30 | 1,932 | 1,945 | 1,928.5 | 1,941.5 | +14 | +0.7% | 480,900 |
| 2024/08/29 | 1,930 | 1,937.5 | 1,921.5 | 1,927.5 | +1.5 | +0.1% | 520,200 |
| 2024/08/28 | 1,903 | 1,926 | 1,900 | 1,926 | +3.5 | +0.2% | 500,300 |
| 2024/08/27 | 1,895 | 1,928 | 1,893 | 1,922.5 | +27.5 | +1.5% | 609,300 |
| 2024/08/26 | 1,920 | 1,925 | 1,886.5 | 1,895 | -40 | -2.1% | 599,100 |
| 2024/08/23 | 1,908 | 1,941.5 | 1,906.5 | 1,935 | +33 | +1.7% | 782,500 |
| 2024/08/22 | 1,909.5 | 1,912.5 | 1,886 | 1,902 | -7.5 | -0.4% | 676,400 |
| 2024/08/21 | 1,907.5 | 1,922.5 | 1,901.5 | 1,909.5 | -16 | -0.8% | 557,900 |
| 2024/08/20 | 1,934.5 | 1,934.5 | 1,906.5 | 1,925.5 | +20.5 | +1.1% | 618,600 |
| 2024/08/19 | 1,930 | 1,946 | 1,902.5 | 1,905 | -26 | -1.3% | 912,500 |
| 2024/08/16 | 1,914 | 1,933 | 1,899.5 | 1,931 | +75.5 | +4.1% | 1,071,900 |
| 2024/08/15 | 1,838.5 | 1,870 | 1,838.5 | 1,855.5 | +21 | +1.1% | 816,200 |
| 2024/08/14 | 1,820 | 1,845.5 | 1,814.5 | 1,834.5 | +28 | +1.5% | 951,800 |
| 2024/08/13 | 1,786 | 1,812 | 1,782 | 1,806.5 | +30 | +1.7% | 1,001,800 |
| 2024/08/09 | 1,797.5 | 1,799.5 | 1,748 | 1,776.5 | +14.5 | +0.8% | 1,562,400 |
| 2024/08/08 | 1,748 | 1,802.5 | 1,744.5 | 1,762 | -26 | -1.5% | 1,256,600 |
| 2024/08/07 | 1,709 | 1,816.5 | 1,706.5 | 1,788 | +17.5 | +1% | 1,462,600 |
| 2024/08/06 | 1,727.5 | 1,817 | 1,724.5 | 1,770.5 | +155 | +9.6% | 1,693,000 |
| 2024/08/05 | 1,770 | 1,783.5 | 1,602 | 1,615.5 | -247.5 | -13.3% | 2,005,200 |
| 2024/08/02 | 1,897 | 1,913 | 1,856 | 1,863 | -113.5 | -5.7% | 1,728,500 |
| 2024/08/01 | 2,016.5 | 2,021 | 1,942.5 | 1,976.5 | -70 | -3.4% | 1,279,700 |
| 2024/07/31 | 2,021 | 2,049.5 | 2,008.5 | 2,046.5 | -6 | -0.3% | 1,245,900 |
| 2024/07/30 | 2,129.5 | 2,137.5 | 2,039 | 2,052.5 | -27 | -1.3% | 1,733,400 |
| 2024/07/29 | 2,058 | 2,094.5 | 2,045 | 2,079.5 | +71.5 | +3.6% | 1,079,200 |
| 2024/07/26 | 2,007.5 | 2,026.5 | 2,000.5 | 2,008 | +8 | +0.4% | 842,200 |
| 2024/07/25 | 2,008.5 | 2,026 | 2,000 | 2,000 | -63 | -3.1% | 858,500 |
| 2024/07/24 | 2,106.5 | 2,106.5 | 2,062 | 2,063 | -44.5 | -2.1% | 733,100 |
| 2024/07/23 | 2,113.5 | 2,115.5 | 2,097.5 | 2,107.5 | +4 | +0.2% | 544,000 |
| 2024/07/22 | 2,104 | 2,111.5 | 2,092.5 | 2,103.5 | +1 | ±0% | 636,100 |
| 2024/07/19 | 2,102 | 2,102.5 | 2,084.5 | 2,102.5 | -12.5 | -0.6% | 591,600 |
| 2024/07/18 | 2,127 | 2,128 | 2,097 | 2,115 | -28.5 | -1.3% | 824,100 |
| 2024/07/17 | 2,140 | 2,155 | 2,135 | 2,143.5 | +12.5 | +0.6% | 835,000 |
| 2024/07/16 | 2,116.5 | 2,140 | 2,107.5 | 2,131 | +32 | +1.5% | 1,017,900 |
| 2024/07/12 | 2,113.5 | 2,151.5 | 2,092 | 2,099 | -27 | -1.3% | 1,556,400 |
| 2024/07/11 | 2,100 | 2,133 | 2,095 | 2,126 | +42 | +2% | 1,156,000 |
| 2024/07/10 | 2,049 | 2,094 | 2,045.5 | 2,084 | +20.5 | +1% | 875,700 |
| 2024/07/09 | 2,042 | 2,075 | 2,039 | 2,063.5 | +16 | +0.8% | 940,500 |
| 2024/07/08 | 2,051 | 2,056.5 | 2,042 | 2,047.5 | -16.5 | -0.8% | 670,000 |
| 2024/07/05 | 2,093 | 2,094 | 2,064 | 2,064 | -29 | -1.4% | 462,100 |
| 2024/07/04 | 2,075.5 | 2,095 | 2,065 | 2,093 | +16 | +0.8% | 464,500 |
| 2024/07/03 | 2,082 | 2,087 | 2,061.5 | 2,077 | -5 | -0.2% | 661,800 |
| 2024/07/02 | 2,070 | 2,085.5 | 2,058 | 2,082 | +9 | +0.4% | 668,800 |
| 2024/07/01 | 2,097.5 | 2,104.5 | 2,060.5 | 2,073 | +13 | +0.6% | 775,200 |
| 2024/06/28 | 2,058 | 2,069 | 2,048 | 2,060 | +2.5 | +0.1% | 839,800 |
| 2024/06/27 | 2,035.5 | 2,064 | 2,034 | 2,057.5 | +22 | +1.1% | 1,149,200 |
51～
100
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
