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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 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 |
| 2018/07/18 | 1,976 | 1,980 | 1,958 | 1,958 | -4 | -0.2% | 834,700 |
| 2018/07/17 | 1,965 | 1,980 | 1,944 | 1,962 | -3 | -0.2% | 1,204,500 |
| 2018/07/13 | 1,938 | 1,979 | 1,921 | 1,965 | +50 | +2.6% | 1,806,800 |
| 2018/07/12 | 1,899 | 1,920 | 1,890 | 1,915 | +17 | +0.9% | 1,238,000 |
| 2018/07/11 | 1,926 | 1,926 | 1,881 | 1,898 | -46 | -2.4% | 1,225,500 |
| 2018/07/10 | 1,950 | 1,972 | 1,944 | 1,944 | +14 | +0.7% | 1,005,000 |
| 2018/07/09 | 1,913 | 1,937 | 1,904 | 1,930 | +23 | +1.2% | 1,029,400 |
| 2018/07/06 | 1,894 | 1,917 | 1,891 | 1,907 | +9 | +0.5% | 1,192,700 |
| 2018/07/05 | 1,912 | 1,919 | 1,889 | 1,898 | -16 | -0.8% | 1,073,000 |
| 2018/07/04 | 1,922 | 1,929 | 1,906 | 1,914 | -16 | -0.8% | 857,000 |
| 2018/07/03 | 1,935 | 1,941 | 1,912 | 1,930 | +4 | +0.2% | 1,172,100 |
| 2018/07/02 | 1,962 | 1,981 | 1,923 | 1,926 | -47 | -2.4% | 901,500 |
| 2018/06/29 | 1,974 | 1,982 | 1,961 | 1,973 | +6 | +0.3% | 958,800 |
| 2018/06/28 | 1,961 | 1,980 | 1,952 | 1,967 | +13 | +0.7% | 966,000 |
| 2018/06/27 | 1,969 | 1,971 | 1,946 | 1,954 | -7 | -0.4% | 596,600 |
| 2018/06/26 | 1,933 | 1,967 | 1,917 | 1,961 | +12 | +0.6% | 1,026,000 |
| 2018/06/25 | 1,953 | 1,972 | 1,945 | 1,949 | +5 | +0.3% | 904,200 |
| 2018/06/22 | 1,948 | 1,950 | 1,925 | 1,944 | -30 | -1.5% | 1,057,200 |
| 2018/06/21 | 1,964 | 1,995 | 1,958 | 1,974 | -9 | -0.5% | 723,800 |
| 2018/06/20 | 1,970 | 1,985 | 1,933 | 1,983 | +14 | +0.7% | 1,047,500 |
| 2018/06/19 | 1,974 | 2,009 | 1,968 | 1,969 | -19 | -1% | 1,080,800 |
| 2018/06/18 | 2,005 | 2,012 | 1,983 | 1,988 | -24 | -1.2% | 1,026,600 |
| 2018/06/15 | 2,037 | 2,042 | 2,009 | 2,012 | -18 | -0.9% | 1,308,200 |
| 2018/06/14 | 2,050 | 2,054 | 2,029 | 2,030 | -44 | -2.1% | 1,304,200 |
| 2018/06/13 | 2,062 | 2,085 | 2,055 | 2,074 | -7 | -0.3% | 734,400 |
| 2018/06/12 | 2,100 | 2,100 | 2,068 | 2,081 | -10 | -0.5% | 898,200 |
| 2018/06/11 | 2,093 | 2,101 | 2,072 | 2,091 | -8 | -0.4% | 765,600 |
| 2018/06/08 | 2,096 | 2,110 | 2,081 | 2,099 | -1 | ±0% | 1,529,900 |
| 2018/06/07 | 2,094 | 2,107 | 2,089 | 2,100 | +27 | +1.3% | 1,352,500 |
| 2018/06/06 | 2,061 | 2,079 | 2,056 | 2,073 | +22 | +1.1% | 993,500 |
| 2018/06/05 | 2,070 | 2,071 | 2,039 | 2,051 | -7 | -0.3% | 1,021,500 |
| 2018/06/04 | 2,036 | 2,064 | 2,030 | 2,058 | +52 | +2.6% | 1,356,600 |
1701～
1750
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
