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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,827 | 1,838 | 1,822 | 1,835.5 | +5 | +0.3% | 1,147,500 |
| 2024/01/29 | 1,827 | 1,838 | 1,818.5 | 1,830.5 | +10.5 | +0.6% | 1,130,600 |
| 2024/01/26 | 1,814.5 | 1,832 | 1,806.5 | 1,820 | +11 | +0.6% | 1,424,800 |
| 2024/01/25 | 1,801 | 1,815 | 1,800.5 | 1,809 | -5 | -0.3% | 806,000 |
| 2024/01/24 | 1,829.5 | 1,829.5 | 1,807.5 | 1,814 | -8 | -0.4% | 1,058,000 |
| 2024/01/23 | 1,830 | 1,839.5 | 1,811.5 | 1,822 | -2.5 | -0.1% | 1,222,000 |
| 2024/01/22 | 1,828 | 1,833 | 1,814.5 | 1,824.5 | +19 | +1.1% | 1,062,900 |
| 2024/01/19 | 1,814.5 | 1,825 | 1,793 | 1,805.5 | +2.5 | +0.1% | 1,286,400 |
| 2024/01/18 | 1,780 | 1,805.5 | 1,776 | 1,803 | +22 | +1.2% | 1,513,300 |
| 2024/01/17 | 1,768.5 | 1,795.5 | 1,768.5 | 1,781 | +16 | +0.9% | 1,125,800 |
| 2024/01/16 | 1,780 | 1,783 | 1,765 | 1,765 | -19.5 | -1.1% | 678,100 |
| 2024/01/15 | 1,790 | 1,793 | 1,782 | 1,784.5 | -5.5 | -0.3% | 733,800 |
| 2024/01/12 | 1,812 | 1,812 | 1,782.5 | 1,790 | +11.5 | +0.6% | 1,646,300 |
| 2024/01/11 | 1,791 | 1,800 | 1,776 | 1,778.5 | -2.5 | -0.1% | 1,620,200 |
| 2024/01/10 | 1,768.5 | 1,789.5 | 1,762.5 | 1,781 | +28 | +1.6% | 1,595,500 |
| 2024/01/09 | 1,749 | 1,764 | 1,740.5 | 1,753 | +16 | +0.9% | 1,158,900 |
| 2024/01/05 | 1,737 | 1,744 | 1,730.5 | 1,737 | +18 | +1% | 1,166,000 |
| 2024/01/04 | 1,690 | 1,719 | 1,676.5 | 1,719 | +33.5 | +2% | 1,172,900 |
| 2023/12/29 | 1,681 | 1,690.5 | 1,676 | 1,685.5 | +0.5 | ±0% | 1,010,800 |
| 2023/12/28 | 1,676.5 | 1,689.5 | 1,674.5 | 1,685 | +5.5 | +0.3% | 562,700 |
| 2023/12/27 | 1,673 | 1,686 | 1,673 | 1,679.5 | +9.5 | +0.6% | 1,026,500 |
| 2023/12/26 | 1,670 | 1,673.5 | 1,662 | 1,670 | +7.5 | +0.5% | 766,100 |
| 2023/12/25 | 1,679 | 1,680.5 | 1,662 | 1,662.5 | -4.5 | -0.3% | 571,200 |
| 2023/12/22 | 1,652.5 | 1,669.5 | 1,652.5 | 1,667 | +9 | +0.5% | 895,500 |
| 2023/12/21 | 1,665 | 1,669.5 | 1,652.5 | 1,658 | -9 | -0.5% | 1,252,800 |
| 2023/12/20 | 1,673.5 | 1,688.5 | 1,665.5 | 1,667 | -3.5 | -0.2% | 1,475,300 |
| 2023/12/19 | 1,684 | 1,688.5 | 1,668.5 | 1,670.5 | -18.5 | -1.1% | 1,343,800 |
| 2023/12/18 | 1,694.5 | 1,694.5 | 1,673 | 1,689 | -10 | -0.6% | 1,446,800 |
| 2023/12/15 | 1,675.5 | 1,702 | 1,675 | 1,699 | +30.5 | +1.8% | 2,201,800 |
| 2023/12/14 | 1,690 | 1,690 | 1,655.5 | 1,668.5 | -25.5 | -1.5% | 2,497,400 |
| 2023/12/13 | 1,688.5 | 1,695.5 | 1,679 | 1,694 | +14 | +0.8% | 1,903,300 |
| 2023/12/12 | 1,693.5 | 1,699 | 1,667 | 1,680 | -3 | -0.2% | 2,304,400 |
| 2023/12/11 | 1,701.5 | 1,701.5 | 1,675.5 | 1,683 | +6.5 | +0.4% | 1,708,500 |
| 2023/12/08 | 1,684 | 1,691 | 1,663 | 1,676.5 | -11.5 | -0.7% | 2,617,100 |
| 2023/12/07 | 1,720 | 1,720 | 1,683 | 1,688 | -41.5 | -2.4% | 2,790,200 |
| 2023/12/06 | 1,721.5 | 1,743 | 1,720 | 1,729.5 | +6 | +0.3% | 2,222,800 |
| 2023/12/05 | 1,749.5 | 1,758 | 1,723.5 | 1,723.5 | -34 | -1.9% | 2,528,900 |
| 2023/12/04 | 1,778 | 1,793 | 1,754 | 1,757.5 | -32.5 | -1.8% | 1,855,300 |
| 2023/12/01 | 1,805 | 1,819 | 1,790 | 1,790 | -14 | -0.8% | 2,363,800 |
| 2023/11/30 | 1,771.5 | 1,822 | 1,758.5 | 1,804 | +3 | +0.2% | 23,254,100 |
| 2023/11/29 | 1,816.5 | 1,823.5 | 1,794.5 | 1,801 | -26.5 | -1.5% | 2,479,700 |
| 2023/11/28 | 1,815.5 | 1,827.5 | 1,801 | 1,827.5 | +22.5 | +1.2% | 2,641,300 |
| 2023/11/27 | 1,796.5 | 1,805 | 1,783.5 | 1,805 | +9 | +0.5% | 2,218,500 |
| 2023/11/24 | 1,780 | 1,796 | 1,770 | 1,796 | +23 | +1.3% | 2,339,600 |
| 2023/11/22 | 1,742.5 | 1,774 | 1,734.5 | 1,773 | +16.5 | +0.9% | 2,097,900 |
| 2023/11/21 | 1,770 | 1,774.5 | 1,743.5 | 1,756.5 | -33 | -1.8% | 2,982,400 |
| 2023/11/20 | 1,801 | 1,815 | 1,782 | 1,789.5 | -22.5 | -1.2% | 1,849,200 |
| 2023/11/17 | 1,779 | 1,816 | 1,772.5 | 1,812 | +16 | +0.9% | 1,997,700 |
| 2023/11/16 | 1,824 | 1,831 | 1,790 | 1,796 | -17.5 | -1% | 2,093,000 |
| 2023/11/15 | 1,762.5 | 1,860.5 | 1,762.5 | 1,813.5 | -109 | -5.7% | 5,116,900 |
201～
250
件表示中 / 3585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 | 199,200円 | +7.1% | +17.4% | 3.01% | 11.04倍 | 0.85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 | 485,700円 | +6.3% | +15.2% | 3.64% | 10.15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 | 404,200円 | +4.0% | -6.8% | 2.47% | 19.05倍 | 1.29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 | 4,444,000円 | +14.2% | +8.9% | 0.21% | 34.06倍 | 4.65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 | 356,600円 | +3.2% | +27.8% | 2.24% | 7.30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
