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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,865 | 1,878 | 1,854 | 1,874 | +24 | +1.3% | 1,891,800 |
| 2018/09/27 | 1,852 | 1,862 | 1,839 | 1,850 | -14 | -0.8% | 1,267,600 |
| 2018/09/26 | 1,841 | 1,864 | 1,839 | 1,864 | +2 | +0.1% | 1,462,500 |
| 2018/09/25 | 1,844 | 1,862 | 1,831 | 1,862 | +23 | +1.3% | 1,422,900 |
| 2018/09/21 | 1,815 | 1,842 | 1,811 | 1,839 | +39 | +2.2% | 1,746,500 |
| 2018/09/20 | 1,823 | 1,826 | 1,790 | 1,800 | -6 | -0.3% | 1,461,300 |
| 2018/09/19 | 1,800 | 1,811 | 1,791 | 1,806 | +37 | +2.1% | 1,685,800 |
| 2018/09/18 | 1,719 | 1,779 | 1,717 | 1,769 | +58 | +3.4% | 1,855,000 |
| 2018/09/14 | 1,702 | 1,715 | 1,700 | 1,711 | +23 | +1.4% | 2,124,500 |
| 2018/09/13 | 1,689 | 1,705 | 1,679 | 1,688 | -1 | -0.1% | 1,289,300 |
| 2018/09/12 | 1,710 | 1,712 | 1,677 | 1,689 | -21 | -1.2% | 1,917,300 |
| 2018/09/11 | 1,711 | 1,716 | 1,703 | 1,710 | ±0 | ±0% | 1,213,200 |
| 2018/09/10 | 1,710 | 1,726 | 1,704 | 1,710 | -14 | -0.8% | 1,105,900 |
| 2018/09/07 | 1,730 | 1,731 | 1,717 | 1,724 | -25 | -1.4% | 1,309,100 |
| 2018/09/06 | 1,753 | 1,763 | 1,733 | 1,749 | -10 | -0.6% | 1,699,200 |
| 2018/09/05 | 1,765 | 1,768 | 1,752 | 1,759 | -16 | -0.9% | 1,320,400 |
| 2018/09/04 | 1,788 | 1,790 | 1,772 | 1,775 | -14 | -0.8% | 940,700 |
| 2018/09/03 | 1,810 | 1,814 | 1,786 | 1,789 | -21 | -1.2% | 896,600 |
| 2018/08/31 | 1,806 | 1,826 | 1,801 | 1,810 | -14 | -0.8% | 994,400 |
| 2018/08/30 | 1,822 | 1,837 | 1,821 | 1,824 | -2 | -0.1% | 1,656,100 |
| 2018/08/29 | 1,830 | 1,839 | 1,821 | 1,826 | -1 | -0.1% | 993,400 |
| 2018/08/28 | 1,838 | 1,847 | 1,827 | 1,827 | +14 | +0.8% | 1,223,000 |
| 2018/08/27 | 1,812 | 1,823 | 1,807 | 1,813 | +1 | +0.1% | 944,600 |
| 2018/08/24 | 1,807 | 1,818 | 1,803 | 1,812 | +4 | +0.2% | 1,429,500 |
| 2018/08/23 | 1,806 | 1,819 | 1,800 | 1,808 | +9 | +0.5% | 1,518,800 |
| 2018/08/22 | 1,776 | 1,799 | 1,775 | 1,799 | +30 | +1.7% | 996,900 |
| 2018/08/21 | 1,781 | 1,784 | 1,761 | 1,769 | -20 | -1.1% | 1,239,100 |
| 2018/08/20 | 1,800 | 1,807 | 1,787 | 1,789 | -11 | -0.6% | 1,509,300 |
| 2018/08/17 | 1,789 | 1,807 | 1,778 | 1,800 | +15 | +0.8% | 1,237,300 |
| 2018/08/16 | 1,765 | 1,787 | 1,751 | 1,785 | +17 | +1% | 1,582,600 |
| 2018/08/15 | 1,790 | 1,796 | 1,759 | 1,768 | -18 | -1% | 1,062,600 |
| 2018/08/14 | 1,776 | 1,790 | 1,770 | 1,786 | +15 | +0.8% | 1,360,200 |
| 2018/08/13 | 1,804 | 1,808 | 1,771 | 1,771 | -46 | -2.5% | 1,851,800 |
| 2018/08/10 | 1,845 | 1,851 | 1,812 | 1,817 | -29 | -1.6% | 1,670,400 |
| 2018/08/09 | 1,858 | 1,860 | 1,846 | 1,846 | -13 | -0.7% | 971,700 |
| 2018/08/08 | 1,864 | 1,874 | 1,859 | 1,859 | -3 | -0.2% | 961,200 |
| 2018/08/07 | 1,859 | 1,873 | 1,850 | 1,862 | -8 | -0.4% | 1,192,400 |
| 2018/08/06 | 1,898 | 1,901 | 1,866 | 1,870 | -27 | -1.4% | 1,413,100 |
| 2018/08/03 | 1,914 | 1,915 | 1,890 | 1,897 | -24 | -1.2% | 1,212,200 |
| 2018/08/02 | 1,946 | 1,952 | 1,918 | 1,921 | -34 | -1.7% | 1,278,700 |
| 2018/08/01 | 1,940 | 1,965 | 1,937 | 1,955 | -1 | -0.1% | 1,061,300 |
| 2018/07/31 | 1,947 | 1,971 | 1,930 | 1,956 | +28 | +1.5% | 1,853,700 |
| 2018/07/30 | 1,942 | 1,958 | 1,904 | 1,928 | -74 | -3.7% | 3,733,400 |
| 2018/07/27 | 1,994 | 2,004 | 1,979 | 2,002 | +8 | +0.4% | 1,303,300 |
| 2018/07/26 | 1,998 | 2,008 | 1,983 | 1,994 | +25 | +1.3% | 1,031,700 |
| 2018/07/25 | 1,940 | 1,974 | 1,935 | 1,969 | +28 | +1.4% | 1,007,500 |
| 2018/07/24 | 1,948 | 1,955 | 1,922 | 1,941 | +10 | +0.5% | 878,000 |
| 2018/07/23 | 1,917 | 1,938 | 1,915 | 1,931 | -6 | -0.3% | 743,400 |
| 2018/07/20 | 1,950 | 1,950 | 1,915 | 1,937 | -13 | -0.7% | 1,076,700 |
| 2018/07/19 | 1,957 | 1,967 | 1,950 | 1,950 | -8 | -0.4% | 705,900 |
1501～
1550
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
