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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,598 | 1,598 | 1,558 | 1,570 | -23 | -1.4% | 1,184,700 |
| 2018/12/10 | 1,583 | 1,598 | 1,571 | 1,593 | -21 | -1.3% | 962,500 |
| 2018/12/07 | 1,634 | 1,642 | 1,610 | 1,614 | -12 | -0.7% | 892,300 |
| 2018/12/06 | 1,641 | 1,648 | 1,611 | 1,626 | -29 | -1.8% | 843,500 |
| 2018/12/05 | 1,650 | 1,663 | 1,635 | 1,655 | -22 | -1.3% | 839,500 |
| 2018/12/04 | 1,716 | 1,720 | 1,672 | 1,677 | -28 | -1.6% | 1,244,400 |
| 2018/12/03 | 1,696 | 1,718 | 1,689 | 1,705 | +22 | +1.3% | 804,900 |
| 2018/11/30 | 1,689 | 1,699 | 1,679 | 1,683 | -4 | -0.2% | 1,288,300 |
| 2018/11/29 | 1,686 | 1,698 | 1,674 | 1,687 | +15 | +0.9% | 956,000 |
| 2018/11/28 | 1,684 | 1,684 | 1,662 | 1,672 | -4 | -0.2% | 998,300 |
| 2018/11/27 | 1,670 | 1,679 | 1,654 | 1,676 | +27 | +1.6% | 758,100 |
| 2018/11/26 | 1,635 | 1,649 | 1,622 | 1,649 | +7 | +0.4% | 893,100 |
| 2018/11/22 | 1,640 | 1,660 | 1,635 | 1,642 | +7 | +0.4% | 662,400 |
| 2018/11/21 | 1,620 | 1,639 | 1,612 | 1,635 | -22 | -1.3% | 996,100 |
| 2018/11/20 | 1,643 | 1,664 | 1,624 | 1,657 | -20 | -1.2% | 1,176,400 |
| 2018/11/19 | 1,651 | 1,677 | 1,649 | 1,677 | +27 | +1.6% | 1,126,000 |
| 2018/11/16 | 1,645 | 1,673 | 1,636 | 1,650 | +9 | +0.5% | 1,384,900 |
| 2018/11/15 | 1,625 | 1,647 | 1,623 | 1,641 | +4 | +0.2% | 1,000,000 |
| 2018/11/14 | 1,630 | 1,651 | 1,620 | 1,637 | +9 | +0.6% | 1,265,100 |
| 2018/11/13 | 1,649 | 1,650 | 1,610 | 1,628 | -55 | -3.3% | 1,338,600 |
| 2018/11/12 | 1,660 | 1,686 | 1,655 | 1,683 | +15 | +0.9% | 987,700 |
| 2018/11/09 | 1,671 | 1,684 | 1,659 | 1,668 | -16 | -1% | 1,457,500 |
| 2018/11/08 | 1,707 | 1,707 | 1,683 | 1,684 | +12 | +0.7% | 1,421,800 |
| 2018/11/07 | 1,685 | 1,709 | 1,666 | 1,672 | -8 | -0.5% | 1,985,600 |
| 2018/11/06 | 1,669 | 1,686 | 1,658 | 1,680 | +30 | +1.8% | 1,444,200 |
| 2018/11/05 | 1,613 | 1,657 | 1,606 | 1,650 | +16 | +1% | 1,428,500 |
| 2018/11/02 | 1,597 | 1,646 | 1,591 | 1,634 | +37 | +2.3% | 1,825,100 |
| 2018/11/01 | 1,574 | 1,598 | 1,572 | 1,597 | +10 | +0.6% | 1,570,100 |
| 2018/10/31 | 1,553 | 1,596 | 1,516 | 1,587 | -6 | -0.4% | 3,250,100 |
| 2018/10/30 | 1,560 | 1,603 | 1,535 | 1,593 | ±0 | ±0% | 3,039,700 |
| 2018/10/29 | 1,633 | 1,641 | 1,592 | 1,593 | -28 | -1.7% | 2,261,900 |
| 2018/10/26 | 1,615 | 1,633 | 1,607 | 1,621 | +24 | +1.5% | 1,984,300 |
| 2018/10/25 | 1,589 | 1,611 | 1,584 | 1,597 | -38 | -2.3% | 1,666,900 |
| 2018/10/24 | 1,647 | 1,650 | 1,617 | 1,635 | -4 | -0.2% | 1,340,300 |
| 2018/10/23 | 1,674 | 1,676 | 1,637 | 1,639 | -34 | -2% | 1,353,800 |
| 2018/10/22 | 1,668 | 1,681 | 1,651 | 1,673 | -7 | -0.4% | 1,025,200 |
| 2018/10/19 | 1,678 | 1,682 | 1,664 | 1,680 | -15 | -0.9% | 926,800 |
| 2018/10/18 | 1,710 | 1,721 | 1,692 | 1,695 | -15 | -0.9% | 1,266,900 |
| 2018/10/17 | 1,705 | 1,721 | 1,698 | 1,710 | +21 | +1.2% | 1,306,900 |
| 2018/10/16 | 1,663 | 1,692 | 1,657 | 1,689 | +13 | +0.8% | 1,332,400 |
| 2018/10/15 | 1,678 | 1,689 | 1,662 | 1,676 | -10 | -0.6% | 1,275,100 |
| 2018/10/12 | 1,651 | 1,689 | 1,641 | 1,686 | -3 | -0.2% | 2,177,500 |
| 2018/10/11 | 1,698 | 1,711 | 1,676 | 1,689 | -68 | -3.9% | 2,111,800 |
| 2018/10/10 | 1,776 | 1,777 | 1,746 | 1,757 | -17 | -1% | 1,438,500 |
| 2018/10/09 | 1,800 | 1,806 | 1,768 | 1,774 | -57 | -3.1% | 1,952,400 |
| 2018/10/05 | 1,825 | 1,842 | 1,820 | 1,831 | -11 | -0.6% | 1,047,200 |
| 2018/10/04 | 1,859 | 1,863 | 1,835 | 1,842 | -8 | -0.4% | 1,432,100 |
| 2018/10/03 | 1,857 | 1,871 | 1,845 | 1,850 | -23 | -1.2% | 1,180,300 |
| 2018/10/02 | 1,874 | 1,881 | 1,857 | 1,873 | +6 | +0.3% | 1,878,000 |
| 2018/10/01 | 1,884 | 1,889 | 1,862 | 1,867 | -7 | -0.4% | 1,147,700 |
1451～
1500
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
