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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,431 | 2,466 | 2,397 | 2,429 | -65 | -2.6% | 2,531,000 |
| 2015/09/04 | 2,615 | 2,616 | 2,480 | 2,494 | -121 | -4.6% | 1,931,000 |
| 2015/09/03 | 2,600 | 2,659 | 2,592 | 2,615 | +66 | +2.6% | 1,749,000 |
| 2015/09/02 | 2,526 | 2,595 | 2,510 | 2,549 | -22 | -0.9% | 1,797,000 |
| 2015/09/01 | 2,689 | 2,689 | 2,568 | 2,571 | -162 | -5.9% | 1,695,000 |
| 2015/08/31 | 2,800 | 2,811 | 2,719 | 2,733 | -69 | -2.5% | 1,729,000 |
| 2015/08/28 | 2,757 | 2,843 | 2,749 | 2,802 | +125 | +4.7% | 4,276,000 |
| 2015/08/27 | 2,651 | 2,705 | 2,647 | 2,677 | +95 | +3.7% | 1,902,000 |
| 2015/08/26 | 2,553 | 2,606 | 2,521 | 2,582 | +19 | +0.7% | 2,752,000 |
| 2015/08/25 | 2,524 | 2,700 | 2,515 | 2,563 | -80 | -3% | 2,680,000 |
| 2015/08/24 | 2,736 | 2,757 | 2,637 | 2,643 | -173 | -6.1% | 2,238,000 |
| 2015/08/21 | 2,860 | 2,874 | 2,813 | 2,816 | -109 | -3.7% | 1,601,000 |
| 2015/08/20 | 2,940 | 2,965 | 2,911 | 2,925 | -20 | -0.7% | 960,000 |
| 2015/08/19 | 2,997 | 3,015 | 2,944 | 2,945 | -30 | -1% | 1,220,000 |
| 2015/08/18 | 2,951 | 3,010 | 2,951 | 2,975 | +24 | +0.8% | 1,171,000 |
| 2015/08/17 | 2,937 | 2,967 | 2,930 | 2,951 | +25 | +0.9% | 1,444,000 |
| 2015/08/14 | 2,927 | 2,943 | 2,913 | 2,926 | -41 | -1.4% | 1,875,000 |
| 2015/08/13 | 2,953 | 3,010 | 2,940 | 2,967 | -20 | -0.7% | 1,861,000 |
| 2015/08/12 | 3,065 | 3,080 | 2,979 | 2,987 | -88 | -2.9% | 1,772,000 |
| 2015/08/11 | 3,105 | 3,135 | 3,065 | 3,075 | -35 | -1.1% | 1,445,000 |
| 2015/08/10 | 3,175 | 3,190 | 3,070 | 3,110 | -100 | -3.1% | 1,526,000 |
| 2015/08/07 | 3,125 | 3,220 | 3,125 | 3,210 | +30 | +0.9% | 1,188,000 |
| 2015/08/06 | 3,190 | 3,225 | 3,170 | 3,180 | +10 | +0.3% | 1,018,000 |
| 2015/08/05 | 3,150 | 3,190 | 3,120 | 3,170 | +5 | +0.2% | 1,466,000 |
| 2015/08/04 | 3,180 | 3,180 | 3,150 | 3,165 | -20 | -0.6% | 1,094,000 |
| 2015/08/03 | 3,195 | 3,210 | 3,170 | 3,185 | +5 | +0.2% | 878,000 |
| 2015/07/31 | 3,180 | 3,260 | 3,125 | 3,180 | +105 | +3.4% | 1,644,000 |
| 2015/07/30 | 3,040 | 3,095 | 3,025 | 3,075 | +50 | +1.7% | 966,000 |
| 2015/07/29 | 3,030 | 3,040 | 2,963 | 3,025 | +10 | +0.3% | 1,051,000 |
| 2015/07/28 | 2,980 | 3,035 | 2,948 | 3,015 | -35 | -1.1% | 1,290,000 |
| 2015/07/27 | 3,100 | 3,100 | 3,015 | 3,050 | -80 | -2.6% | 948,000 |
| 2015/07/24 | 3,190 | 3,190 | 3,120 | 3,130 | -60 | -1.9% | 501,000 |
| 2015/07/23 | 3,225 | 3,230 | 3,170 | 3,190 | -25 | -0.8% | 726,000 |
| 2015/07/22 | 3,200 | 3,230 | 3,195 | 3,215 | -35 | -1.1% | 562,000 |
| 2015/07/21 | 3,235 | 3,250 | 3,205 | 3,250 | +45 | +1.4% | 644,000 |
| 2015/07/17 | 3,225 | 3,230 | 3,175 | 3,205 | +5 | +0.2% | 675,000 |
| 2015/07/16 | 3,175 | 3,210 | 3,145 | 3,200 | +75 | +2.4% | 764,000 |
| 2015/07/15 | 3,170 | 3,170 | 3,115 | 3,125 | -15 | -0.5% | 632,000 |
| 2015/07/14 | 3,155 | 3,185 | 3,130 | 3,140 | +40 | +1.3% | 789,000 |
| 2015/07/13 | 3,060 | 3,105 | 3,040 | 3,100 | +40 | +1.3% | 1,184,000 |
| 2015/07/10 | 3,040 | 3,140 | 3,015 | 3,060 | +30 | +1% | 1,770,000 |
| 2015/07/09 | 2,960 | 3,035 | 2,872 | 3,030 | -15 | -0.5% | 2,323,000 |
| 2015/07/08 | 3,090 | 3,125 | 3,045 | 3,045 | -35 | -1.1% | 1,797,000 |
| 2015/07/07 | 3,105 | 3,145 | 3,070 | 3,080 | -20 | -0.6% | 1,278,000 |
| 2015/07/06 | 3,110 | 3,135 | 3,095 | 3,100 | -95 | -3% | 1,223,000 |
| 2015/07/03 | 3,160 | 3,205 | 3,150 | 3,195 | +35 | +1.1% | 904,000 |
| 2015/07/02 | 3,200 | 3,200 | 3,140 | 3,160 | +5 | +0.2% | 1,020,000 |
| 2015/07/01 | 3,175 | 3,185 | 3,140 | 3,155 | ±0 | ±0% | 798,000 |
| 2015/06/30 | 3,165 | 3,195 | 3,135 | 3,155 | -5 | -0.2% | 1,172,000 |
| 2015/06/29 | 3,180 | 3,230 | 3,160 | 3,160 | -110 | -3.4% | 1,048,000 |
2251～
2300
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
