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 |
|---|---|---|---|---|---|---|---|
| 2013/05/31 | 1,321 | 1,334 | 1,296 | 1,300 | -6 | -0.5% | 1,808,000 |
| 2013/05/30 | 1,347 | 1,369 | 1,299 | 1,306 | -71 | -5.2% | 2,942,000 |
| 2013/05/29 | 1,424 | 1,429 | 1,374 | 1,377 | +9 | +0.7% | 3,441,000 |
| 2013/05/28 | 1,337 | 1,392 | 1,335 | 1,368 | +10 | +0.7% | 3,064,000 |
| 2013/05/27 | 1,388 | 1,411 | 1,354 | 1,358 | -85 | -5.9% | 2,707,000 |
| 2013/05/24 | 1,466 | 1,508 | 1,363 | 1,443 | +29 | +2.1% | 3,738,000 |
| 2013/05/23 | 1,563 | 1,606 | 1,410 | 1,414 | -149 | -9.5% | 3,926,000 |
| 2013/05/22 | 1,582 | 1,609 | 1,541 | 1,563 | -32 | -2% | 2,101,000 |
| 2013/05/21 | 1,518 | 1,598 | 1,500 | 1,595 | +75 | +4.9% | 2,436,000 |
| 2013/05/20 | 1,512 | 1,538 | 1,507 | 1,520 | +26 | +1.7% | 1,745,000 |
| 2013/05/17 | 1,477 | 1,500 | 1,461 | 1,494 | +1 | +0.1% | 2,134,000 |
| 2013/05/16 | 1,495 | 1,513 | 1,460 | 1,493 | -4 | -0.3% | 3,216,000 |
| 2013/05/15 | 1,453 | 1,514 | 1,428 | 1,497 | +184 | +14% | 5,794,000 |
| 2013/05/14 | 1,315 | 1,348 | 1,310 | 1,313 | -2 | -0.2% | 1,700,000 |
| 2013/05/13 | 1,360 | 1,365 | 1,308 | 1,315 | -16 | -1.2% | 1,907,000 |
| 2013/05/10 | 1,290 | 1,341 | 1,285 | 1,331 | +72 | +5.7% | 3,375,000 |
| 2013/05/09 | 1,269 | 1,282 | 1,258 | 1,259 | -9 | -0.7% | 1,524,000 |
| 2013/05/08 | 1,248 | 1,283 | 1,239 | 1,268 | +44 | +3.6% | 2,391,000 |
| 2013/05/07 | 1,197 | 1,228 | 1,195 | 1,224 | +66 | +5.7% | 2,209,000 |
| 2013/05/02 | 1,140 | 1,179 | 1,136 | 1,158 | +13 | +1.1% | 1,716,000 |
| 2013/05/01 | 1,160 | 1,170 | 1,142 | 1,145 | -31 | -2.6% | 1,301,000 |
| 2013/04/30 | 1,160 | 1,186 | 1,156 | 1,176 | +4 | +0.3% | 1,499,000 |
| 2013/04/26 | 1,192 | 1,192 | 1,165 | 1,172 | -12 | -1% | 1,661,000 |
| 2013/04/25 | 1,160 | 1,192 | 1,159 | 1,184 | +28 | +2.4% | 2,049,000 |
| 2013/04/24 | 1,149 | 1,161 | 1,140 | 1,156 | +29 | +2.6% | 1,751,000 |
| 2013/04/23 | 1,124 | 1,148 | 1,119 | 1,127 | -1 | -0.1% | 2,021,000 |
| 2013/04/22 | 1,098 | 1,132 | 1,093 | 1,128 | +55 | +5.1% | 3,460,000 |
| 2013/04/19 | 1,047 | 1,075 | 1,036 | 1,073 | +36 | +3.5% | 1,623,000 |
| 2013/04/18 | 1,034 | 1,045 | 1,027 | 1,037 | -7 | -0.7% | 1,659,000 |
| 2013/04/17 | 1,057 | 1,058 | 1,039 | 1,044 | -2 | -0.2% | 950,000 |
| 2013/04/16 | 1,030 | 1,054 | 1,025 | 1,046 | -10 | -0.9% | 1,436,000 |
| 2013/04/15 | 1,069 | 1,072 | 1,056 | 1,056 | -18 | -1.7% | 1,159,000 |
| 2013/04/12 | 1,075 | 1,094 | 1,067 | 1,074 | +5 | +0.5% | 2,968,000 |
| 2013/04/11 | 1,060 | 1,070 | 1,054 | 1,069 | +10 | +0.9% | 2,029,000 |
| 2013/04/10 | 1,041 | 1,059 | 1,040 | 1,059 | +17 | +1.6% | 1,855,000 |
| 2013/04/09 | 1,048 | 1,057 | 1,035 | 1,042 | +9 | +0.9% | 1,630,000 |
| 2013/04/08 | 1,026 | 1,036 | 1,019 | 1,033 | +32 | +3.2% | 2,330,000 |
| 2013/04/05 | 1,019 | 1,027 | 1,001 | 1,001 | +20 | +2% | 2,711,000 |
| 2013/04/04 | 968 | 981 | 946 | 981 | +2 | +0.2% | 2,793,000 |
| 2013/04/03 | 980 | 980 | 965 | 979 | +4 | +0.4% | 1,407,000 |
| 2013/04/02 | 999 | 1,000 | 975 | 975 | -28 | -2.8% | 1,694,000 |
| 2013/04/01 | 1,015 | 1,015 | 1,001 | 1,003 | -10 | -1% | 1,430,000 |
| 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 |
2901～
2950
件表示中 / 3678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 | 166,900円 | +7.1% | +17.4% | 3.59% | 9.23倍 | 0.71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 | 422,200円 | +6.3% | +15.2% | 4.19% | 8.82倍 | 1.29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 | 351,000円 | +4.0% | -6.8% | 2.85% | 16.54倍 | 1.12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 | 375,700円 | +3.2% | +27.8% | 2.13% | 7.48倍 | 0.67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 | 2,633,500円 | +17.1% | +8.9% | 0.36% | 20.18倍 | 2.75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
