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 |
|---|---|---|---|---|---|---|---|
| 2014/01/14 | 1,880 | 1,881 | 1,845 | 1,853 | -101 | -5.2% | 2,642,000 |
| 2014/01/10 | 1,944 | 1,967 | 1,922 | 1,954 | -16 | -0.8% | 2,449,000 |
| 2014/01/09 | 1,981 | 1,989 | 1,961 | 1,970 | -30 | -1.5% | 982,000 |
| 2014/01/08 | 1,954 | 2,000 | 1,951 | 2,000 | +60 | +3.1% | 1,070,000 |
| 2014/01/07 | 1,953 | 1,971 | 1,933 | 1,940 | -31 | -1.6% | 1,378,000 |
| 2014/01/06 | 1,980 | 1,987 | 1,941 | 1,971 | -27 | -1.4% | 2,434,000 |
| 2013/12/30 | 2,000 | 2,005 | 1,974 | 1,998 | +8 | +0.4% | 1,535,000 |
| 2013/12/27 | 1,921 | 1,992 | 1,908 | 1,990 | +67 | +3.5% | 2,682,000 |
| 2013/12/26 | 1,900 | 1,927 | 1,891 | 1,923 | +37 | +2% | 997,000 |
| 2013/12/25 | 1,870 | 1,890 | 1,866 | 1,886 | +4 | +0.2% | 1,600,000 |
| 2013/12/24 | 1,878 | 1,890 | 1,866 | 1,882 | +7 | +0.4% | 1,799,000 |
| 2013/12/20 | 1,875 | 1,890 | 1,861 | 1,875 | -18 | -1% | 1,568,000 |
| 2013/12/19 | 1,894 | 1,912 | 1,885 | 1,893 | +17 | +0.9% | 2,019,000 |
| 2013/12/18 | 1,839 | 1,876 | 1,838 | 1,876 | +27 | +1.5% | 1,654,000 |
| 2013/12/17 | 1,860 | 1,875 | 1,837 | 1,849 | +10 | +0.5% | 1,191,000 |
| 2013/12/16 | 1,876 | 1,884 | 1,833 | 1,839 | -36 | -1.9% | 786,000 |
| 2013/12/13 | 1,856 | 1,889 | 1,855 | 1,875 | +21 | +1.1% | 3,238,000 |
| 2013/12/12 | 1,838 | 1,860 | 1,831 | 1,854 | -11 | -0.6% | 995,000 |
| 2013/12/11 | 1,859 | 1,889 | 1,851 | 1,865 | -21 | -1.1% | 1,375,000 |
| 2013/12/10 | 1,885 | 1,899 | 1,875 | 1,886 | -14 | -0.7% | 970,000 |
| 2013/12/09 | 1,880 | 1,900 | 1,870 | 1,900 | +68 | +3.7% | 1,825,000 |
| 2013/12/06 | 1,781 | 1,844 | 1,781 | 1,832 | +27 | +1.5% | 1,520,000 |
| 2013/12/05 | 1,864 | 1,876 | 1,796 | 1,805 | -83 | -4.4% | 2,961,000 |
| 2013/12/04 | 1,908 | 1,928 | 1,873 | 1,888 | -60 | -3.1% | 3,004,000 |
| 2013/12/03 | 1,899 | 1,964 | 1,891 | 1,948 | +61 | +3.2% | 3,538,000 |
| 2013/12/02 | 1,882 | 1,889 | 1,856 | 1,887 | +12 | +0.6% | 2,617,000 |
| 2013/11/29 | 1,865 | 1,876 | 1,843 | 1,875 | +13 | +0.7% | 2,074,000 |
| 2013/11/28 | 1,834 | 1,864 | 1,834 | 1,862 | +38 | +2.1% | 2,140,000 |
| 2013/11/27 | 1,820 | 1,849 | 1,808 | 1,824 | -8 | -0.4% | 1,883,000 |
| 2013/11/26 | 1,809 | 1,847 | 1,805 | 1,832 | +23 | +1.3% | 2,413,000 |
| 2013/11/25 | 1,798 | 1,809 | 1,788 | 1,809 | +29 | +1.6% | 1,608,000 |
| 2013/11/22 | 1,787 | 1,805 | 1,775 | 1,780 | +9 | +0.5% | 1,953,000 |
| 2013/11/21 | 1,755 | 1,776 | 1,748 | 1,771 | +24 | +1.4% | 1,655,000 |
| 2013/11/20 | 1,754 | 1,762 | 1,745 | 1,747 | -5 | -0.3% | 925,000 |
| 2013/11/19 | 1,752 | 1,769 | 1,733 | 1,752 | -17 | -1% | 1,443,000 |
| 2013/11/18 | 1,804 | 1,805 | 1,758 | 1,769 | -31 | -1.7% | 2,605,000 |
| 2013/11/15 | 1,770 | 1,806 | 1,765 | 1,800 | +35 | +2% | 2,873,000 |
| 2013/11/14 | 1,761 | 1,780 | 1,740 | 1,765 | +12 | +0.7% | 2,407,000 |
| 2013/11/13 | 1,758 | 1,779 | 1,739 | 1,753 | -4 | -0.2% | 2,061,000 |
| 2013/11/12 | 1,685 | 1,757 | 1,683 | 1,757 | +78 | +4.6% | 3,025,000 |
| 2013/11/11 | 1,675 | 1,680 | 1,662 | 1,679 | +35 | +2.1% | 1,369,000 |
| 2013/11/08 | 1,620 | 1,650 | 1,616 | 1,644 | +11 | +0.7% | 1,155,000 |
| 2013/11/07 | 1,661 | 1,672 | 1,631 | 1,633 | -34 | -2% | 1,162,000 |
| 2013/11/06 | 1,668 | 1,680 | 1,654 | 1,667 | +1 | +0.1% | 1,300,000 |
| 2013/11/05 | 1,650 | 1,674 | 1,634 | 1,666 | +36 | +2.2% | 2,304,000 |
| 2013/11/01 | 1,640 | 1,648 | 1,605 | 1,630 | -14 | -0.9% | 2,170,000 |
| 2013/10/31 | 1,578 | 1,684 | 1,569 | 1,644 | +106 | +6.9% | 7,994,000 |
| 2013/10/30 | 1,519 | 1,542 | 1,516 | 1,538 | +30 | +2% | 1,535,000 |
| 2013/10/29 | 1,511 | 1,518 | 1,498 | 1,508 | -33 | -2.1% | 1,103,000 |
| 2013/10/28 | 1,530 | 1,541 | 1,517 | 1,541 | +33 | +2.2% | 1,098,000 |
2751～
2800
件表示中 / 3679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 | 168,500円 | +7.1% | +17.4% | - | 9.32倍 | 1.30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 | 425,700円 | +6.3% | +15.2% | - | 8.89倍 | 2.33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 | 355,400円 | +4.0% | -6.8% | - | 16.75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 | 380,000円 | +3.2% | +27.8% | - | 7.56倍 | 1.51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 | 2,689,500円 | +17.1% | +8.9% | - | 20.61倍 | 3.49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
