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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,853 | 1,888.5 | 1,841 | 1,871 | -102 | -5.2% | 1,217,700 |
| 2024/09/27 | 1,960 | 1,977.5 | 1,938.5 | 1,973 | +13 | +0.7% | 1,070,900 |
| 2024/09/26 | 1,930 | 1,960 | 1,914.5 | 1,960 | +57.5 | +3% | 1,175,400 |
| 2024/09/25 | 1,884 | 1,910 | 1,881 | 1,902.5 | +15.5 | +0.8% | 499,200 |
| 2024/09/24 | 1,906 | 1,927 | 1,886 | 1,887 | -13 | -0.7% | 838,200 |
| 2024/09/20 | 1,922.5 | 1,931.5 | 1,888.5 | 1,900 | +15.5 | +0.8% | 1,491,900 |
| 2024/09/19 | 1,873 | 1,894 | 1,871 | 1,884.5 | +51.5 | +2.8% | 1,117,700 |
| 2024/09/18 | 1,848 | 1,858.5 | 1,814.5 | 1,833 | +4.5 | +0.2% | 764,600 |
| 2024/09/17 | 1,843 | 1,850 | 1,806 | 1,828.5 | -0.5 | ±0% | 1,000,700 |
| 2024/09/13 | 1,842 | 1,846 | 1,818 | 1,829 | -19.5 | -1.1% | 939,700 |
| 2024/09/12 | 1,853 | 1,867.5 | 1,831 | 1,848.5 | +50 | +2.8% | 734,300 |
| 2024/09/11 | 1,834.5 | 1,836 | 1,782 | 1,798.5 | -51 | -2.8% | 937,000 |
| 2024/09/10 | 1,858.5 | 1,865 | 1,840.5 | 1,849.5 | -7 | -0.4% | 602,100 |
| 2024/09/09 | 1,826 | 1,856.5 | 1,818 | 1,856.5 | -9.5 | -0.5% | 464,500 |
| 2024/09/06 | 1,864 | 1,876 | 1,847 | 1,866 | -11.5 | -0.6% | 715,000 |
| 2024/09/05 | 1,850 | 1,894.5 | 1,837 | 1,877.5 | +3 | +0.2% | 596,000 |
| 2024/09/04 | 1,883.5 | 1,902.5 | 1,865 | 1,874.5 | -71.5 | -3.7% | 946,100 |
| 2024/09/03 | 1,951.5 | 1,960.5 | 1,939 | 1,946 | -6 | -0.3% | 500,100 |
| 2024/09/02 | 1,963 | 1,963.5 | 1,935 | 1,952 | +10.5 | +0.5% | 407,500 |
| 2024/08/30 | 1,932 | 1,945 | 1,928.5 | 1,941.5 | +14 | +0.7% | 480,900 |
| 2024/08/29 | 1,930 | 1,937.5 | 1,921.5 | 1,927.5 | +1.5 | +0.1% | 520,200 |
| 2024/08/28 | 1,903 | 1,926 | 1,900 | 1,926 | +3.5 | +0.2% | 500,300 |
| 2024/08/27 | 1,895 | 1,928 | 1,893 | 1,922.5 | +27.5 | +1.5% | 609,300 |
| 2024/08/26 | 1,920 | 1,925 | 1,886.5 | 1,895 | -40 | -2.1% | 599,100 |
| 2024/08/23 | 1,908 | 1,941.5 | 1,906.5 | 1,935 | +33 | +1.7% | 782,500 |
| 2024/08/22 | 1,909.5 | 1,912.5 | 1,886 | 1,902 | -7.5 | -0.4% | 676,400 |
| 2024/08/21 | 1,907.5 | 1,922.5 | 1,901.5 | 1,909.5 | -16 | -0.8% | 557,900 |
| 2024/08/20 | 1,934.5 | 1,934.5 | 1,906.5 | 1,925.5 | +20.5 | +1.1% | 618,600 |
| 2024/08/19 | 1,930 | 1,946 | 1,902.5 | 1,905 | -26 | -1.3% | 912,500 |
| 2024/08/16 | 1,914 | 1,933 | 1,899.5 | 1,931 | +75.5 | +4.1% | 1,071,900 |
| 2024/08/15 | 1,838.5 | 1,870 | 1,838.5 | 1,855.5 | +21 | +1.1% | 816,200 |
| 2024/08/14 | 1,820 | 1,845.5 | 1,814.5 | 1,834.5 | +28 | +1.5% | 951,800 |
| 2024/08/13 | 1,786 | 1,812 | 1,782 | 1,806.5 | +30 | +1.7% | 1,001,800 |
| 2024/08/09 | 1,797.5 | 1,799.5 | 1,748 | 1,776.5 | +14.5 | +0.8% | 1,562,400 |
| 2024/08/08 | 1,748 | 1,802.5 | 1,744.5 | 1,762 | -26 | -1.5% | 1,256,600 |
| 2024/08/07 | 1,709 | 1,816.5 | 1,706.5 | 1,788 | +17.5 | +1% | 1,462,600 |
| 2024/08/06 | 1,727.5 | 1,817 | 1,724.5 | 1,770.5 | +155 | +9.6% | 1,693,000 |
| 2024/08/05 | 1,770 | 1,783.5 | 1,602 | 1,615.5 | -247.5 | -13.3% | 2,005,200 |
| 2024/08/02 | 1,897 | 1,913 | 1,856 | 1,863 | -113.5 | -5.7% | 1,728,500 |
| 2024/08/01 | 2,016.5 | 2,021 | 1,942.5 | 1,976.5 | -70 | -3.4% | 1,279,700 |
| 2024/07/31 | 2,021 | 2,049.5 | 2,008.5 | 2,046.5 | -6 | -0.3% | 1,245,900 |
| 2024/07/30 | 2,129.5 | 2,137.5 | 2,039 | 2,052.5 | -27 | -1.3% | 1,733,400 |
| 2024/07/29 | 2,058 | 2,094.5 | 2,045 | 2,079.5 | +71.5 | +3.6% | 1,079,200 |
| 2024/07/26 | 2,007.5 | 2,026.5 | 2,000.5 | 2,008 | +8 | +0.4% | 842,200 |
| 2024/07/25 | 2,008.5 | 2,026 | 2,000 | 2,000 | -63 | -3.1% | 858,500 |
| 2024/07/24 | 2,106.5 | 2,106.5 | 2,062 | 2,063 | -44.5 | -2.1% | 733,100 |
| 2024/07/23 | 2,113.5 | 2,115.5 | 2,097.5 | 2,107.5 | +4 | +0.2% | 544,000 |
| 2024/07/22 | 2,104 | 2,111.5 | 2,092.5 | 2,103.5 | +1 | ±0% | 636,100 |
| 2024/07/19 | 2,102 | 2,102.5 | 2,084.5 | 2,102.5 | -12.5 | -0.6% | 591,600 |
| 2024/07/18 | 2,127 | 2,128 | 2,097 | 2,115 | -28.5 | -1.3% | 824,100 |
201～
250
件表示中 / 3749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 | 191,300円 | +1.7% | -10.5% | 3.45% | 10.20倍 | 0.78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 |
| ＡＧＣ | 446,000円 | +4.0% | - | 4.71% | 11.84倍 | 0.66倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| ＴＯＴＯ | 394,400円 | +4.0% | +3.4% | 2.54% | 21.31倍 | 1.27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 | 4,290,000円 | +6.9% | +3.6% | 0.24% | 21.79倍 | 4.14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 | 372,200円 | +6.0% | +10.1% | 2.69% | 6.91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
