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 |
|---|---|---|---|---|---|---|---|
| 2021/09/10 | 1,927 | 1,943 | 1,917 | 1,939 | +19 | +1% | 1,269,000 |
| 2021/09/09 | 1,930 | 1,937 | 1,912 | 1,920 | -21 | -1.1% | 806,400 |
| 2021/09/08 | 1,910 | 1,943 | 1,903 | 1,941 | +29 | +1.5% | 1,042,000 |
| 2021/09/07 | 1,915 | 1,920 | 1,901 | 1,912 | +11 | +0.6% | 988,000 |
| 2021/09/06 | 1,925 | 1,928 | 1,892 | 1,901 | +14 | +0.7% | 1,119,600 |
| 2021/09/03 | 1,861 | 1,900 | 1,859 | 1,887 | +43 | +2.3% | 1,098,300 |
| 2021/09/02 | 1,850 | 1,864 | 1,829 | 1,844 | -3 | -0.2% | 830,100 |
| 2021/09/01 | 1,820 | 1,847 | 1,818 | 1,847 | +22 | +1.2% | 894,400 |
| 2021/08/31 | 1,786 | 1,830 | 1,785 | 1,825 | +18 | +1% | 1,072,000 |
| 2021/08/30 | 1,814 | 1,820 | 1,794 | 1,807 | +28 | +1.6% | 664,600 |
| 2021/08/27 | 1,777 | 1,795 | 1,773 | 1,779 | -8 | -0.4% | 608,000 |
| 2021/08/26 | 1,792 | 1,801 | 1,780 | 1,787 | +1 | +0.1% | 762,800 |
| 2021/08/25 | 1,794 | 1,804 | 1,772 | 1,786 | +12 | +0.7% | 702,800 |
| 2021/08/24 | 1,739 | 1,788 | 1,739 | 1,774 | +39 | +2.2% | 931,300 |
| 2021/08/23 | 1,735 | 1,750 | 1,727 | 1,735 | +14 | +0.8% | 1,023,200 |
| 2021/08/20 | 1,752 | 1,755 | 1,721 | 1,721 | -46 | -2.6% | 998,200 |
| 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 |
951～
1000
件表示中 / 3752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 | 190,200円 | +1.7% | -10.5% | 3.47% | 10.14倍 | 0.77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 |
| ＡＧＣ | 452,000円 | +4.0% | - | 4.65% | 12.00倍 | 0.67倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| ＴＯＴＯ | 387,200円 | +4.0% | +3.4% | 2.58% | 20.93倍 | 1.24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 | 4,441,000円 | +6.9% | +3.6% | 0.23% | 22.55倍 | 4.29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 | 368,000円 | +6.0% | +10.1% | 2.72% | 6.83倍 | 0.64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
