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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,919 | 1,938.5 | 1,914.5 | 1,930 | +24.5 | +1.3% | 1,019,200 |
| 2024/02/20 | 1,921 | 1,921.5 | 1,898.5 | 1,905.5 | -18 | -0.9% | 585,500 |
| 2024/02/19 | 1,917 | 1,926.5 | 1,909.5 | 1,923.5 | +16.5 | +0.9% | 656,200 |
| 2024/02/16 | 1,872 | 1,915 | 1,872 | 1,907 | +38 | +2% | 1,274,600 |
| 2024/02/15 | 1,896 | 1,899 | 1,854 | 1,869 | -9 | -0.5% | 809,400 |
| 2024/02/14 | 1,912.5 | 1,914.5 | 1,863.5 | 1,878 | -34.5 | -1.8% | 848,600 |
| 2024/02/13 | 1,885.5 | 1,916.5 | 1,877 | 1,912.5 | +31 | +1.6% | 1,204,900 |
| 2024/02/09 | 1,876 | 1,886 | 1,856 | 1,881.5 | +17.5 | +0.9% | 1,272,600 |
| 2024/02/08 | 1,868.5 | 1,876 | 1,843 | 1,864 | +4 | +0.2% | 866,700 |
| 2024/02/07 | 1,866.5 | 1,895 | 1,853 | 1,860 | -6 | -0.3% | 1,169,600 |
| 2024/02/06 | 1,863 | 1,882.5 | 1,858 | 1,866 | +0.5 | ±0% | 866,100 |
| 2024/02/05 | 1,877 | 1,893 | 1,862 | 1,865.5 | +3 | +0.2% | 936,500 |
| 2024/02/02 | 1,850 | 1,876 | 1,844 | 1,862.5 | +12.5 | +0.7% | 1,054,300 |
| 2024/02/01 | 1,838 | 1,856 | 1,821 | 1,850 | -2 | -0.1% | 1,400,600 |
| 2024/01/31 | 1,839 | 1,852 | 1,833 | 1,852 | +16.5 | +0.9% | 1,775,200 |
| 2024/01/30 | 1,827 | 1,838 | 1,822 | 1,835.5 | +5 | +0.3% | 1,147,500 |
| 2024/01/29 | 1,827 | 1,838 | 1,818.5 | 1,830.5 | +10.5 | +0.6% | 1,130,600 |
| 2024/01/26 | 1,814.5 | 1,832 | 1,806.5 | 1,820 | +11 | +0.6% | 1,424,800 |
| 2024/01/25 | 1,801 | 1,815 | 1,800.5 | 1,809 | -5 | -0.3% | 806,000 |
| 2024/01/24 | 1,829.5 | 1,829.5 | 1,807.5 | 1,814 | -8 | -0.4% | 1,058,000 |
| 2024/01/23 | 1,830 | 1,839.5 | 1,811.5 | 1,822 | -2.5 | -0.1% | 1,222,000 |
| 2024/01/22 | 1,828 | 1,833 | 1,814.5 | 1,824.5 | +19 | +1.1% | 1,062,900 |
| 2024/01/19 | 1,814.5 | 1,825 | 1,793 | 1,805.5 | +2.5 | +0.1% | 1,286,400 |
| 2024/01/18 | 1,780 | 1,805.5 | 1,776 | 1,803 | +22 | +1.2% | 1,513,300 |
| 2024/01/17 | 1,768.5 | 1,795.5 | 1,768.5 | 1,781 | +16 | +0.9% | 1,125,800 |
| 2024/01/16 | 1,780 | 1,783 | 1,765 | 1,765 | -19.5 | -1.1% | 678,100 |
| 2024/01/15 | 1,790 | 1,793 | 1,782 | 1,784.5 | -5.5 | -0.3% | 733,800 |
| 2024/01/12 | 1,812 | 1,812 | 1,782.5 | 1,790 | +11.5 | +0.6% | 1,646,300 |
| 2024/01/11 | 1,791 | 1,800 | 1,776 | 1,778.5 | -2.5 | -0.1% | 1,620,200 |
| 2024/01/10 | 1,768.5 | 1,789.5 | 1,762.5 | 1,781 | +28 | +1.6% | 1,595,500 |
| 2024/01/09 | 1,749 | 1,764 | 1,740.5 | 1,753 | +16 | +0.9% | 1,158,900 |
| 2024/01/05 | 1,737 | 1,744 | 1,730.5 | 1,737 | +18 | +1% | 1,166,000 |
| 2024/01/04 | 1,690 | 1,719 | 1,676.5 | 1,719 | +33.5 | +2% | 1,172,900 |
| 2023/12/29 | 1,681 | 1,690.5 | 1,676 | 1,685.5 | +0.5 | ±0% | 1,010,800 |
| 2023/12/28 | 1,676.5 | 1,689.5 | 1,674.5 | 1,685 | +5.5 | +0.3% | 562,700 |
| 2023/12/27 | 1,673 | 1,686 | 1,673 | 1,679.5 | +9.5 | +0.6% | 1,026,500 |
| 2023/12/26 | 1,670 | 1,673.5 | 1,662 | 1,670 | +7.5 | +0.5% | 766,100 |
| 2023/12/25 | 1,679 | 1,680.5 | 1,662 | 1,662.5 | -4.5 | -0.3% | 571,200 |
| 2023/12/22 | 1,652.5 | 1,669.5 | 1,652.5 | 1,667 | +9 | +0.5% | 895,500 |
| 2023/12/21 | 1,665 | 1,669.5 | 1,652.5 | 1,658 | -9 | -0.5% | 1,252,800 |
| 2023/12/20 | 1,673.5 | 1,688.5 | 1,665.5 | 1,667 | -3.5 | -0.2% | 1,475,300 |
| 2023/12/19 | 1,684 | 1,688.5 | 1,668.5 | 1,670.5 | -18.5 | -1.1% | 1,343,800 |
| 2023/12/18 | 1,694.5 | 1,694.5 | 1,673 | 1,689 | -10 | -0.6% | 1,446,800 |
| 2023/12/15 | 1,675.5 | 1,702 | 1,675 | 1,699 | +30.5 | +1.8% | 2,201,800 |
| 2023/12/14 | 1,690 | 1,690 | 1,655.5 | 1,668.5 | -25.5 | -1.5% | 2,497,400 |
| 2023/12/13 | 1,688.5 | 1,695.5 | 1,679 | 1,694 | +14 | +0.8% | 1,903,300 |
| 2023/12/12 | 1,693.5 | 1,699 | 1,667 | 1,680 | -3 | -0.2% | 2,304,400 |
| 2023/12/11 | 1,701.5 | 1,701.5 | 1,675.5 | 1,683 | +6.5 | +0.4% | 1,708,500 |
| 2023/12/08 | 1,684 | 1,691 | 1,663 | 1,676.5 | -11.5 | -0.7% | 2,617,100 |
| 2023/12/07 | 1,720 | 1,720 | 1,683 | 1,688 | -41.5 | -2.4% | 2,790,200 |
51～
100
件表示中 / 3450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 | 210,600円 | +7.1% | +12.6% | 2.85% | 11.84倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 特殊陶 | 484,600円 | +4.6% | +0.3% | 3.43% | 11.64倍 | 1.52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 | 406,100円 | +6.8% | -6.8% | 2.46% | 18.37倍 | 1.37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 | 363,400円 | +10.4% | +999.9% | 1.93% | 10.50倍 | 0.79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 |
| ＭＡＲＵＷＡ | 3,450,000円 | +14.2% | +8.9% | 0.27% | 26.44倍 | 3.90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
