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 |
|---|---|---|---|---|---|---|---|
| 2013/09/17 | 1,453 | 1,490 | 1,453 | 1,465 | +13 | +0.9% | 966,000 |
| 2013/09/13 | 1,450 | 1,462 | 1,425 | 1,452 | -4 | -0.3% | 2,766,000 |
| 2013/09/12 | 1,456 | 1,466 | 1,450 | 1,456 | -3 | -0.2% | 693,000 |
| 2013/09/11 | 1,471 | 1,475 | 1,456 | 1,459 | -10 | -0.7% | 1,121,000 |
| 2013/09/10 | 1,459 | 1,472 | 1,452 | 1,469 | +28 | +1.9% | 1,035,000 |
| 2013/09/09 | 1,450 | 1,452 | 1,433 | 1,441 | +33 | +2.3% | 832,000 |
| 2013/09/06 | 1,430 | 1,431 | 1,401 | 1,408 | -22 | -1.5% | 868,000 |
| 2013/09/05 | 1,432 | 1,443 | 1,419 | 1,430 | +10 | +0.7% | 1,204,000 |
| 2013/09/04 | 1,397 | 1,420 | 1,395 | 1,420 | +7 | +0.5% | 792,000 |
| 2013/09/03 | 1,392 | 1,416 | 1,392 | 1,413 | +30 | +2.2% | 1,463,000 |
| 2013/09/02 | 1,377 | 1,390 | 1,359 | 1,383 | +15 | +1.1% | 757,000 |
| 2013/08/30 | 1,408 | 1,428 | 1,368 | 1,368 | -21 | -1.5% | 2,457,000 |
| 2013/08/29 | 1,330 | 1,420 | 1,326 | 1,389 | +69 | +5.2% | 2,958,000 |
| 2013/08/28 | 1,312 | 1,329 | 1,307 | 1,320 | -29 | -2.1% | 731,000 |
| 2013/08/27 | 1,348 | 1,372 | 1,342 | 1,349 | +6 | +0.4% | 669,000 |
| 2013/08/26 | 1,365 | 1,370 | 1,338 | 1,343 | -11 | -0.8% | 537,000 |
| 2013/08/23 | 1,355 | 1,368 | 1,348 | 1,354 | +32 | +2.4% | 1,024,000 |
| 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 |
2901～
2950
件表示中 / 3753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 | 191,700円 | +1.7% | -10.5% | 3.44% | 10.22倍 | 0.78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 |
| ＡＧＣ | 454,600円 | +4.0% | - | 4.62% | 12.06倍 | 0.67倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| ＴＯＴＯ | 389,100円 | +4.0% | +3.4% | 2.57% | 21.03倍 | 1.25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 | 4,594,000円 | +6.9% | +3.6% | 0.22% | 23.33倍 | 4.43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 | 371,400円 | +6.0% | +10.1% | 2.69% | 6.90倍 | 0.64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
