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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,013 | 1,016 | 1,004 | 1,013 | +14 | +1.4% | 1,588,000 |
| 2013/03/28 | 1,015 | 1,018 | 995 | 999 | -21 | -2.1% | 1,869,000 |
| 2013/03/27 | 1,018 | 1,025 | 1,015 | 1,020 | +3 | +0.3% | 1,223,000 |
| 2013/03/26 | 1,043 | 1,043 | 1,015 | 1,017 | -37 | -3.5% | 2,046,000 |
| 2013/03/25 | 1,054 | 1,059 | 1,050 | 1,054 | +9 | +0.9% | 1,378,000 |
| 2013/03/22 | 1,049 | 1,057 | 1,040 | 1,045 | -6 | -0.6% | 1,894,000 |
| 2013/03/21 | 1,045 | 1,058 | 1,041 | 1,051 | +16 | +1.5% | 1,559,000 |
| 2013/03/19 | 1,016 | 1,036 | 1,016 | 1,035 | +33 | +3.3% | 1,463,000 |
| 2013/03/18 | 1,021 | 1,022 | 1,001 | 1,002 | -31 | -3% | 1,589,000 |
| 2013/03/15 | 1,036 | 1,043 | 1,028 | 1,033 | -1 | -0.1% | 2,042,000 |
| 2013/03/14 | 1,050 | 1,052 | 1,029 | 1,034 | -13 | -1.2% | 1,578,000 |
| 2013/03/13 | 1,050 | 1,065 | 1,047 | 1,047 | -10 | -0.9% | 1,242,000 |
| 2013/03/12 | 1,071 | 1,074 | 1,054 | 1,057 | -14 | -1.3% | 1,827,000 |
| 2013/03/11 | 1,066 | 1,073 | 1,062 | 1,071 | +10 | +0.9% | 1,569,000 |
| 2013/03/08 | 1,058 | 1,065 | 1,048 | 1,061 | +15 | +1.4% | 5,224,000 |
| 2013/03/07 | 1,080 | 1,081 | 1,043 | 1,046 | -28 | -2.6% | 2,141,000 |
| 2013/03/06 | 1,055 | 1,075 | 1,055 | 1,074 | +27 | +2.6% | 1,832,000 |
| 2013/03/05 | 1,044 | 1,054 | 1,042 | 1,047 | +4 | +0.4% | 2,066,000 |
| 2013/03/04 | 1,024 | 1,048 | 1,015 | 1,043 | +26 | +2.6% | 2,762,000 |
| 2013/03/01 | 998 | 1,018 | 995 | 1,017 | +17 | +1.7% | 1,659,000 |
| 2013/02/28 | 989 | 1,007 | 982 | 1,000 | +30 | +3.1% | 2,485,000 |
| 2013/02/27 | 989 | 990 | 970 | 970 | -20 | -2% | 1,474,000 |
| 2013/02/26 | 978 | 1,001 | 975 | 990 | -17 | -1.7% | 1,684,000 |
| 2013/02/25 | 982 | 1,007 | 980 | 1,007 | +38 | +3.9% | 2,266,000 |
| 2013/02/22 | 958 | 970 | 946 | 969 | +5 | +0.5% | 1,866,000 |
| 2013/02/21 | 961 | 968 | 954 | 964 | -1 | -0.1% | 1,405,000 |
| 2013/02/20 | 973 | 974 | 960 | 965 | +3 | +0.3% | 1,705,000 |
| 2013/02/19 | 974 | 974 | 960 | 962 | -11 | -1.1% | 1,280,000 |
| 2013/02/18 | 964 | 978 | 961 | 973 | +21 | +2.2% | 1,168,000 |
| 2013/02/15 | 960 | 969 | 941 | 952 | -18 | -1.9% | 1,661,000 |
| 2013/02/14 | 946 | 974 | 945 | 970 | +26 | +2.8% | 1,960,000 |
| 2013/02/13 | 953 | 960 | 941 | 944 | -8 | -0.8% | 1,440,000 |
| 2013/02/12 | 958 | 963 | 947 | 952 | +14 | +1.5% | 1,664,000 |
| 2013/02/08 | 946 | 960 | 937 | 938 | -23 | -2.4% | 2,850,000 |
| 2013/02/07 | 972 | 974 | 956 | 961 | -15 | -1.5% | 2,430,000 |
| 2013/02/06 | 971 | 982 | 968 | 976 | +19 | +2% | 2,952,000 |
| 2013/02/05 | 957 | 968 | 951 | 957 | -13 | -1.3% | 2,018,000 |
| 2013/02/04 | 989 | 989 | 957 | 970 | -21 | -2.1% | 3,661,000 |
| 2013/02/01 | 1,041 | 1,042 | 990 | 991 | -74 | -6.9% | 4,018,000 |
| 2013/01/31 | 1,057 | 1,068 | 1,044 | 1,065 | +10 | +0.9% | 1,382,000 |
| 2013/01/30 | 1,043 | 1,055 | 1,032 | 1,055 | +13 | +1.2% | 1,472,000 |
| 2013/01/29 | 1,030 | 1,052 | 1,025 | 1,042 | +7 | +0.7% | 1,555,000 |
| 2013/01/28 | 1,075 | 1,077 | 1,035 | 1,035 | -34 | -3.2% | 1,600,000 |
| 2013/01/25 | 1,070 | 1,073 | 1,058 | 1,069 | +19 | +1.8% | 1,256,000 |
| 2013/01/24 | 1,030 | 1,059 | 1,030 | 1,050 | +17 | +1.6% | 937,000 |
| 2013/01/23 | 1,050 | 1,057 | 1,033 | 1,033 | -34 | -3.2% | 1,303,000 |
| 2013/01/22 | 1,087 | 1,097 | 1,058 | 1,067 | -21 | -1.9% | 1,750,000 |
| 2013/01/21 | 1,100 | 1,100 | 1,074 | 1,088 | -5 | -0.5% | 1,062,000 |
| 2013/01/18 | 1,080 | 1,093 | 1,077 | 1,093 | +40 | +3.8% | 1,608,000 |
| 2013/01/17 | 1,060 | 1,079 | 1,034 | 1,053 | +1 | +0.1% | 1,899,000 |
2851～
2900
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
