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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 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 |
| 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 |
1651～
1700
件表示中 / 3754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 | 205,500円 | +1.7% | -10.5% | 3.21% | 10.95倍 | 0.84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 | 491,100円 | +5.4% | -3.2% | 3.71% | 10.83倍 | 1.44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 | 374,900円 | +4.0% | +3.4% | 2.67% | 20.26倍 | 1.20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 | 4,543,000円 | +6.9% | +3.6% | 0.22% | 23.07倍 | 4.38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 | 374,500円 | +6.0% | +10.1% | 2.67% | 6.95倍 | 0.65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
