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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,312 | 1,334 | 1,302 | 1,322 | -14 | -1% | 851,000 |
| 2013/08/21 | 1,337 | 1,353 | 1,315 | 1,336 | -3 | -0.2% | 883,000 |
| 2013/08/20 | 1,367 | 1,377 | 1,337 | 1,339 | -40 | -2.9% | 913,000 |
| 2013/08/19 | 1,350 | 1,379 | 1,348 | 1,379 | +14 | +1% | 661,000 |
| 2013/08/16 | 1,344 | 1,371 | 1,341 | 1,365 | -9 | -0.7% | 898,000 |
| 2013/08/15 | 1,393 | 1,403 | 1,367 | 1,374 | -39 | -2.8% | 1,010,000 |
| 2013/08/14 | 1,390 | 1,418 | 1,377 | 1,413 | +37 | +2.7% | 944,000 |
| 2013/08/13 | 1,358 | 1,376 | 1,346 | 1,376 | +39 | +2.9% | 708,000 |
| 2013/08/12 | 1,336 | 1,353 | 1,316 | 1,337 | -8 | -0.6% | 760,000 |
| 2013/08/09 | 1,349 | 1,366 | 1,336 | 1,345 | +1 | +0.1% | 1,965,000 |
| 2013/08/08 | 1,372 | 1,405 | 1,339 | 1,344 | -28 | -2% | 1,349,000 |
| 2013/08/07 | 1,392 | 1,408 | 1,372 | 1,372 | -64 | -4.5% | 1,434,000 |
| 2013/08/06 | 1,413 | 1,437 | 1,399 | 1,436 | +22 | +1.6% | 992,000 |
| 2013/08/05 | 1,450 | 1,450 | 1,408 | 1,414 | -36 | -2.5% | 1,399,000 |
| 2013/08/02 | 1,418 | 1,450 | 1,410 | 1,450 | +46 | +3.3% | 1,913,000 |
| 2013/08/01 | 1,325 | 1,404 | 1,323 | 1,404 | +94 | +7.2% | 3,149,000 |
| 2013/07/31 | 1,269 | 1,315 | 1,263 | 1,310 | -5 | -0.4% | 2,001,000 |
| 2013/07/30 | 1,253 | 1,318 | 1,245 | 1,315 | +60 | +4.8% | 1,346,000 |
| 2013/07/29 | 1,293 | 1,298 | 1,252 | 1,255 | -65 | -4.9% | 1,430,000 |
| 2013/07/26 | 1,318 | 1,336 | 1,311 | 1,320 | -34 | -2.5% | 977,000 |
| 2013/07/25 | 1,370 | 1,378 | 1,351 | 1,354 | -11 | -0.8% | 813,000 |
| 2013/07/24 | 1,357 | 1,379 | 1,349 | 1,365 | -2 | -0.1% | 688,000 |
| 2013/07/23 | 1,335 | 1,371 | 1,333 | 1,367 | +20 | +1.5% | 854,000 |
| 2013/07/22 | 1,356 | 1,372 | 1,341 | 1,347 | -1 | -0.1% | 1,965,000 |
| 2013/07/19 | 1,400 | 1,405 | 1,336 | 1,348 | -43 | -3.1% | 2,396,000 |
| 2013/07/18 | 1,390 | 1,393 | 1,375 | 1,391 | +2 | +0.1% | 1,240,000 |
| 2013/07/17 | 1,385 | 1,389 | 1,372 | 1,389 | ±0 | ±0% | 877,000 |
| 2013/07/16 | 1,379 | 1,391 | 1,377 | 1,389 | +26 | +1.9% | 1,259,000 |
| 2013/07/12 | 1,337 | 1,366 | 1,333 | 1,363 | +21 | +1.6% | 1,839,000 |
| 2013/07/11 | 1,315 | 1,342 | 1,309 | 1,342 | +7 | +0.5% | 907,000 |
| 2013/07/10 | 1,338 | 1,349 | 1,322 | 1,335 | -3 | -0.2% | 1,213,000 |
| 2013/07/09 | 1,327 | 1,339 | 1,311 | 1,338 | +18 | +1.4% | 1,573,000 |
| 2013/07/08 | 1,320 | 1,353 | 1,320 | 1,320 | +18 | +1.4% | 1,794,000 |
| 2013/07/05 | 1,298 | 1,305 | 1,291 | 1,302 | +13 | +1% | 1,505,000 |
| 2013/07/04 | 1,286 | 1,297 | 1,274 | 1,289 | +4 | +0.3% | 1,013,000 |
| 2013/07/03 | 1,295 | 1,297 | 1,280 | 1,285 | +12 | +0.9% | 1,573,000 |
| 2013/07/02 | 1,259 | 1,273 | 1,247 | 1,273 | +32 | +2.6% | 1,426,000 |
| 2013/07/01 | 1,241 | 1,247 | 1,209 | 1,241 | +11 | +0.9% | 1,489,000 |
| 2013/06/28 | 1,204 | 1,242 | 1,201 | 1,230 | +47 | +4% | 2,054,000 |
| 2013/06/27 | 1,139 | 1,183 | 1,127 | 1,183 | +56 | +5% | 1,588,000 |
| 2013/06/26 | 1,146 | 1,171 | 1,126 | 1,127 | -15 | -1.3% | 1,448,000 |
| 2013/06/25 | 1,148 | 1,170 | 1,124 | 1,142 | -17 | -1.5% | 2,167,000 |
| 2013/06/24 | 1,186 | 1,192 | 1,155 | 1,159 | -7 | -0.6% | 1,313,000 |
| 2013/06/21 | 1,138 | 1,174 | 1,121 | 1,166 | -11 | -0.9% | 4,231,000 |
| 2013/06/20 | 1,182 | 1,200 | 1,166 | 1,177 | -5 | -0.4% | 2,147,000 |
| 2013/06/19 | 1,187 | 1,198 | 1,169 | 1,182 | +15 | +1.3% | 1,498,000 |
| 2013/06/18 | 1,198 | 1,198 | 1,157 | 1,167 | -23 | -1.9% | 1,657,000 |
| 2013/06/17 | 1,150 | 1,191 | 1,139 | 1,190 | +37 | +3.2% | 1,449,000 |
| 2013/06/14 | 1,171 | 1,190 | 1,149 | 1,153 | +29 | +2.6% | 4,398,000 |
| 2013/06/13 | 1,180 | 1,182 | 1,115 | 1,124 | -92 | -7.6% | 2,624,000 |
2751～
2800
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
