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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,691 | 1,701.5 | 1,680 | 1,692.5 | +2 | +0.1% | 996,200 |
| 2023/07/20 | 1,695 | 1,701 | 1,686 | 1,690.5 | +3.5 | +0.2% | 1,254,900 |
| 2023/07/19 | 1,679 | 1,687.5 | 1,675.5 | 1,687 | +21 | +1.3% | 1,391,300 |
| 2023/07/18 | 1,693 | 1,703 | 1,659 | 1,666 | -26.5 | -1.6% | 2,233,800 |
| 2023/07/14 | 1,697 | 1,710 | 1,686 | 1,692.5 | -5 | -0.3% | 1,444,700 |
| 2023/07/13 | 1,698 | 1,702 | 1,688.5 | 1,697.5 | +4 | +0.2% | 1,168,300 |
| 2023/07/12 | 1,705 | 1,705.5 | 1,676 | 1,693.5 | +3 | +0.2% | 1,163,600 |
| 2023/07/11 | 1,700 | 1,708 | 1,689 | 1,690.5 | +3 | +0.2% | 1,617,600 |
| 2023/07/10 | 1,669 | 1,697.5 | 1,662 | 1,687.5 | +33 | +2% | 2,063,000 |
| 2023/07/07 | 1,653 | 1,678 | 1,642 | 1,654.5 | -7 | -0.4% | 2,309,600 |
| 2023/07/06 | 1,687 | 1,691 | 1,656 | 1,661.5 | -26 | -1.5% | 2,032,100 |
| 2023/07/05 | 1,684.5 | 1,689 | 1,672 | 1,687.5 | -5.5 | -0.3% | 1,793,100 |
| 2023/07/04 | 1,727 | 1,727 | 1,693 | 1,693 | -41 | -2.4% | 2,205,800 |
| 2023/07/03 | 1,735 | 1,747 | 1,731 | 1,734 | +20 | +1.2% | 1,137,400 |
| 2023/06/30 | 1,728.5 | 1,729 | 1,700 | 1,714 | -21 | -1.2% | 2,411,500 |
| 2023/06/29 | 1,778.5 | 1,785 | 1,735 | 1,735 | -44 | -2.5% | 2,107,800 |
| 2023/06/28 | 1,767 | 1,779 | 1,749 | 1,779 | +26.5 | +1.5% | 1,097,300 |
| 2023/06/27 | 1,769 | 1,772 | 1,740.5 | 1,752.5 | -1.5 | -0.1% | 1,034,000 |
| 2023/06/26 | 1,770 | 1,770 | 1,751 | 1,754 | -9.5 | -0.5% | 691,200 |
| 2023/06/23 | 1,787.5 | 1,797.5 | 1,754.5 | 1,763.5 | -16.5 | -0.9% | 1,107,700 |
| 2023/06/22 | 1,783 | 1,791 | 1,779 | 1,780 | -7.5 | -0.4% | 877,400 |
| 2023/06/21 | 1,743 | 1,790 | 1,743 | 1,787.5 | +29.5 | +1.7% | 1,157,600 |
| 2023/06/20 | 1,759 | 1,760.5 | 1,741 | 1,758 | -12 | -0.7% | 764,100 |
| 2023/06/19 | 1,789.5 | 1,790 | 1,762 | 1,770 | -7.5 | -0.4% | 550,800 |
| 2023/06/16 | 1,776 | 1,786 | 1,761.5 | 1,777.5 | -9.5 | -0.5% | 1,645,000 |
| 2023/06/15 | 1,775 | 1,798 | 1,771 | 1,787 | +10.5 | +0.6% | 722,600 |
| 2023/06/14 | 1,765.5 | 1,784.5 | 1,762 | 1,776.5 | +29.5 | +1.7% | 1,021,200 |
| 2023/06/13 | 1,736.5 | 1,757 | 1,735 | 1,747 | +14 | +0.8% | 847,500 |
| 2023/06/12 | 1,731 | 1,738 | 1,728 | 1,733 | +5.5 | +0.3% | 562,000 |
| 2023/06/09 | 1,719 | 1,729 | 1,713.5 | 1,727.5 | +21 | +1.2% | 1,304,000 |
| 2023/06/08 | 1,726.5 | 1,734.5 | 1,700.5 | 1,706.5 | -11.5 | -0.7% | 1,246,500 |
| 2023/06/07 | 1,750 | 1,751.5 | 1,716 | 1,718 | -16.5 | -1% | 1,435,600 |
| 2023/06/06 | 1,725 | 1,736 | 1,711 | 1,734.5 | -6.5 | -0.4% | 925,900 |
| 2023/06/05 | 1,717 | 1,741.5 | 1,716.5 | 1,741 | +36 | +2.1% | 1,272,000 |
| 2023/06/02 | 1,688 | 1,705 | 1,684 | 1,705 | +17 | +1% | 856,000 |
| 2023/06/01 | 1,683 | 1,698 | 1,679 | 1,688 | +5 | +0.3% | 840,300 |
| 2023/05/31 | 1,709 | 1,715 | 1,683 | 1,683 | -53 | -3.1% | 2,932,400 |
| 2023/05/30 | 1,735 | 1,740 | 1,724 | 1,736 | -6 | -0.3% | 602,800 |
| 2023/05/29 | 1,760 | 1,768 | 1,742 | 1,742 | +9 | +0.5% | 749,800 |
| 2023/05/26 | 1,752 | 1,755 | 1,733 | 1,733 | -17 | -1% | 728,500 |
| 2023/05/25 | 1,734 | 1,755 | 1,730 | 1,750 | +1 | +0.1% | 666,700 |
| 2023/05/24 | 1,764 | 1,764 | 1,744 | 1,749 | -9 | -0.5% | 687,300 |
| 2023/05/23 | 1,770 | 1,778 | 1,749 | 1,758 | -2 | -0.1% | 1,183,200 |
| 2023/05/22 | 1,747 | 1,760 | 1,742 | 1,760 | +12 | +0.7% | 767,800 |
| 2023/05/19 | 1,748 | 1,751 | 1,740 | 1,748 | +10 | +0.6% | 1,280,700 |
| 2023/05/18 | 1,739 | 1,744 | 1,726 | 1,738 | +12 | +0.7% | 1,015,400 |
| 2023/05/17 | 1,724 | 1,727 | 1,712 | 1,726 | -3 | -0.2% | 804,400 |
| 2023/05/16 | 1,742 | 1,745 | 1,729 | 1,729 | -1 | -0.1% | 973,000 |
| 2023/05/15 | 1,730 | 1,732 | 1,716 | 1,730 | +23 | +1.3% | 816,400 |
| 2023/05/12 | 1,711 | 1,718 | 1,703 | 1,707 | -24 | -1.4% | 1,702,400 |
201～
250
件表示中 / 3457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 | 209,500円 | +7.1% | +12.6% | 2.86% | 11.78倍 | 0.90倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 特殊陶 | 476,600円 | +4.6% | +0.3% | 3.48% | 11.45倍 | 1.49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 | 420,600円 | +6.8% | -6.8% | 2.38% | 19.03倍 | 1.42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 |
| 太平洋セメ | 381,000円 | +8.3% | +40.4% | 2.10% | 7.10倍 | 0.78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 |
| ＭＡＲＵＷＡ | 3,330,000円 | +14.2% | +8.9% | 0.28% | 25.52倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム
