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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 2,003 | 2,040 | 1,996 | 2,032 | +32 | +1.6% | 823,800 |
| 2021/04/16 | 2,015 | 2,015 | 1,988 | 2,000 | -6 | -0.3% | 720,500 |
| 2021/04/15 | 1,977 | 2,006 | 1,974 | 2,006 | +33 | +1.7% | 805,500 |
| 2021/04/14 | 1,976 | 1,979 | 1,954 | 1,973 | -24 | -1.2% | 1,013,200 |
| 2021/04/13 | 1,982 | 2,012 | 1,979 | 1,997 | -16 | -0.8% | 1,396,300 |
| 2021/04/12 | 2,069 | 2,072 | 2,005 | 2,013 | -51 | -2.5% | 1,053,800 |
| 2021/04/09 | 2,092 | 2,106 | 2,061 | 2,064 | -8 | -0.4% | 1,047,900 |
| 2021/04/08 | 2,060 | 2,078 | 2,047 | 2,072 | +11 | +0.5% | 814,900 |
| 2021/04/07 | 2,033 | 2,065 | 2,025 | 2,061 | +32 | +1.6% | 704,000 |
| 2021/04/06 | 2,055 | 2,070 | 2,020 | 2,029 | -15 | -0.7% | 788,200 |
| 2021/04/05 | 2,050 | 2,069 | 2,038 | 2,044 | +6 | +0.3% | 687,100 |
| 2021/04/02 | 2,034 | 2,041 | 2,020 | 2,038 | +15 | +0.7% | 596,900 |
| 2021/04/01 | 2,042 | 2,063 | 2,013 | 2,023 | -1 | ±0% | 795,100 |
| 2021/03/31 | 2,049 | 2,055 | 2,019 | 2,024 | -25 | -1.2% | 860,200 |
| 2021/03/30 | 2,019 | 2,049 | 2,012 | 2,049 | +22 | +1.1% | 755,600 |
| 2021/03/29 | 2,069 | 2,080 | 2,007 | 2,027 | -6 | -0.3% | 1,115,200 |
| 2021/03/26 | 2,049 | 2,053 | 2,021 | 2,033 | +5 | +0.2% | 1,175,900 |
| 2021/03/25 | 2,010 | 2,047 | 2,006 | 2,028 | +20 | +1% | 1,118,400 |
| 2021/03/24 | 2,027 | 2,049 | 2,002 | 2,008 | -61 | -2.9% | 1,188,000 |
| 2021/03/23 | 2,147 | 2,153 | 2,069 | 2,069 | -28 | -1.3% | 1,567,900 |
| 2021/03/22 | 2,106 | 2,118 | 2,088 | 2,097 | -37 | -1.7% | 842,300 |
| 2021/03/19 | 2,111 | 2,143 | 2,100 | 2,134 | +12 | +0.6% | 860,300 |
| 2021/03/18 | 2,115 | 2,141 | 2,106 | 2,122 | +29 | +1.4% | 826,400 |
| 2021/03/17 | 2,083 | 2,112 | 2,074 | 2,093 | -24 | -1.1% | 744,800 |
| 2021/03/16 | 2,112 | 2,141 | 2,101 | 2,117 | -6 | -0.3% | 820,900 |
| 2021/03/15 | 2,122 | 2,146 | 2,112 | 2,123 | +33 | +1.6% | 1,009,200 |
| 2021/03/12 | 2,072 | 2,091 | 2,049 | 2,090 | +34 | +1.7% | 1,484,600 |
| 2021/03/11 | 2,081 | 2,084 | 2,047 | 2,056 | -10 | -0.5% | 978,900 |
| 2021/03/10 | 2,034 | 2,068 | 2,017 | 2,066 | +34 | +1.7% | 1,225,300 |
| 2021/03/09 | 2,021 | 2,036 | 1,999 | 2,032 | +51 | +2.6% | 925,100 |
| 2021/03/08 | 2,000 | 2,021 | 1,971 | 1,981 | -1 | -0.1% | 1,051,800 |
| 2021/03/05 | 1,959 | 1,982 | 1,934 | 1,982 | +26 | +1.3% | 782,300 |
| 2021/03/04 | 1,983 | 1,993 | 1,945 | 1,956 | -34 | -1.7% | 802,700 |
| 2021/03/03 | 1,970 | 1,990 | 1,963 | 1,990 | +42 | +2.2% | 1,116,300 |
| 2021/03/02 | 1,960 | 1,966 | 1,932 | 1,948 | +7 | +0.4% | 1,131,800 |
| 2021/03/01 | 1,895 | 1,951 | 1,895 | 1,941 | +61 | +3.2% | 832,300 |
| 2021/02/26 | 1,943 | 1,947 | 1,874 | 1,880 | -63 | -3.2% | 2,066,800 |
| 2021/02/25 | 1,928 | 1,955 | 1,912 | 1,943 | +50 | +2.6% | 986,700 |
| 2021/02/24 | 1,882 | 1,909 | 1,869 | 1,893 | +12 | +0.6% | 1,184,500 |
| 2021/02/22 | 1,920 | 1,930 | 1,880 | 1,881 | -14 | -0.7% | 736,600 |
| 2021/02/19 | 1,902 | 1,917 | 1,877 | 1,895 | -20 | -1% | 742,800 |
| 2021/02/18 | 1,940 | 1,952 | 1,906 | 1,915 | -17 | -0.9% | 822,500 |
| 2021/02/17 | 1,947 | 1,964 | 1,930 | 1,932 | -6 | -0.3% | 858,000 |
| 2021/02/16 | 1,936 | 1,954 | 1,921 | 1,938 | +11 | +0.6% | 1,112,700 |
| 2021/02/15 | 1,906 | 1,930 | 1,901 | 1,927 | +27 | +1.4% | 661,500 |
| 2021/02/12 | 1,940 | 1,941 | 1,891 | 1,900 | -37 | -1.9% | 1,007,900 |
| 2021/02/10 | 1,913 | 1,944 | 1,907 | 1,937 | +19 | +1% | 851,200 |
| 2021/02/09 | 1,935 | 1,949 | 1,902 | 1,918 | +7 | +0.4% | 1,209,300 |
| 2021/02/08 | 1,893 | 1,920 | 1,886 | 1,911 | +20 | +1.1% | 1,329,700 |
| 2021/02/05 | 1,900 | 1,912 | 1,871 | 1,891 | +39 | +2.1% | 1,272,200 |
951～
1000
件表示中 / 3655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 | 188,200円 | +7.1% | +17.4% | 3.19% | 10.41倍 | 0.80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 | 445,500円 | +6.3% | +15.2% | 3.97% | 9.30倍 | 1.37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 | 396,000円 | +4.0% | -6.8% | 2.53% | 18.66倍 | 1.26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 | 376,700円 | +3.2% | +27.8% | 2.12% | 7.52倍 | 0.67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 | 3,098,000円 | +17.1% | +8.9% | 0.30% | 23.75倍 | 3.24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
