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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,058 | 2,085 | 2,054 | 2,072 | +31.5 | +1.5% | 1,268,700 |
| 2024/03/26 | 2,032.5 | 2,049.5 | 2,023 | 2,040.5 | -2.5 | -0.1% | 760,900 |
| 2024/03/25 | 2,029.5 | 2,053.5 | 2,024.5 | 2,043 | +16.5 | +0.8% | 1,069,100 |
| 2024/03/22 | 2,027 | 2,041.5 | 1,970 | 2,026.5 | +0.5 | ±0% | 1,235,400 |
| 2024/03/21 | 2,025.5 | 2,029.5 | 2,005.5 | 2,026 | +21.5 | +1.1% | 962,500 |
| 2024/03/19 | 1,981 | 2,005 | 1,974 | 2,004.5 | +10 | +0.5% | 908,800 |
| 2024/03/18 | 1,970 | 2,003.5 | 1,961 | 1,994.5 | +43 | +2.2% | 1,159,900 |
| 2024/03/15 | 1,943.5 | 1,962 | 1,937.5 | 1,951.5 | +8.5 | +0.4% | 1,287,100 |
| 2024/03/14 | 1,929.5 | 1,943 | 1,919 | 1,943 | +26 | +1.4% | 946,400 |
| 2024/03/13 | 1,946.5 | 1,956.5 | 1,893.5 | 1,917 | -28.5 | -1.5% | 884,400 |
| 2024/03/12 | 1,908 | 1,952.5 | 1,901 | 1,945.5 | +36 | +1.9% | 1,426,800 |
| 2024/03/11 | 1,939.5 | 1,941 | 1,892 | 1,909.5 | -46 | -2.4% | 1,090,100 |
| 2024/03/08 | 1,942 | 1,969 | 1,931.5 | 1,955.5 | +16 | +0.8% | 1,480,600 |
| 2024/03/07 | 1,966 | 1,977.5 | 1,932.5 | 1,939.5 | -24.5 | -1.2% | 1,070,800 |
| 2024/03/06 | 1,939 | 1,968.5 | 1,937 | 1,964 | +18 | +0.9% | 815,800 |
| 2024/03/05 | 1,947 | 1,952 | 1,929.5 | 1,946 | -3.5 | -0.2% | 818,200 |
| 2024/03/04 | 1,953.5 | 1,963.5 | 1,938 | 1,949.5 | -1.5 | -0.1% | 691,800 |
| 2024/03/01 | 1,942.5 | 1,956 | 1,932 | 1,951 | -3 | -0.2% | 865,800 |
| 2024/02/29 | 1,952 | 1,962.5 | 1,936 | 1,954 | -6 | -0.3% | 965,600 |
| 2024/02/28 | 1,951 | 1,964 | 1,950 | 1,960 | +25 | +1.3% | 921,800 |
| 2024/02/27 | 1,928 | 1,945.5 | 1,928 | 1,935 | +8 | +0.4% | 951,800 |
| 2024/02/26 | 1,937.5 | 1,953 | 1,915.5 | 1,927 | -1 | -0.1% | 922,200 |
| 2024/02/22 | 1,921.5 | 1,935.5 | 1,914 | 1,928 | -2 | -0.1% | 1,035,300 |
| 2024/02/21 | 1,919 | 1,938.5 | 1,914.5 | 1,930 | +24.5 | +1.3% | 1,019,200 |
| 2024/02/20 | 1,921 | 1,921.5 | 1,898.5 | 1,905.5 | -18 | -0.9% | 585,500 |
| 2024/02/19 | 1,917 | 1,926.5 | 1,909.5 | 1,923.5 | +16.5 | +0.9% | 656,200 |
| 2024/02/16 | 1,872 | 1,915 | 1,872 | 1,907 | +38 | +2% | 1,274,600 |
| 2024/02/15 | 1,896 | 1,899 | 1,854 | 1,869 | -9 | -0.5% | 809,400 |
| 2024/02/14 | 1,912.5 | 1,914.5 | 1,863.5 | 1,878 | -34.5 | -1.8% | 848,600 |
| 2024/02/13 | 1,885.5 | 1,916.5 | 1,877 | 1,912.5 | +31 | +1.6% | 1,204,900 |
| 2024/02/09 | 1,876 | 1,886 | 1,856 | 1,881.5 | +17.5 | +0.9% | 1,272,600 |
| 2024/02/08 | 1,868.5 | 1,876 | 1,843 | 1,864 | +4 | +0.2% | 866,700 |
| 2024/02/07 | 1,866.5 | 1,895 | 1,853 | 1,860 | -6 | -0.3% | 1,169,600 |
| 2024/02/06 | 1,863 | 1,882.5 | 1,858 | 1,866 | +0.5 | ±0% | 866,100 |
| 2024/02/05 | 1,877 | 1,893 | 1,862 | 1,865.5 | +3 | +0.2% | 936,500 |
| 2024/02/02 | 1,850 | 1,876 | 1,844 | 1,862.5 | +12.5 | +0.7% | 1,054,300 |
| 2024/02/01 | 1,838 | 1,856 | 1,821 | 1,850 | -2 | -0.1% | 1,400,600 |
| 2024/01/31 | 1,839 | 1,852 | 1,833 | 1,852 | +16.5 | +0.9% | 1,775,200 |
| 2024/01/30 | 1,827 | 1,838 | 1,822 | 1,835.5 | +5 | +0.3% | 1,147,500 |
| 2024/01/29 | 1,827 | 1,838 | 1,818.5 | 1,830.5 | +10.5 | +0.6% | 1,130,600 |
| 2024/01/26 | 1,814.5 | 1,832 | 1,806.5 | 1,820 | +11 | +0.6% | 1,424,800 |
| 2024/01/25 | 1,801 | 1,815 | 1,800.5 | 1,809 | -5 | -0.3% | 806,000 |
| 2024/01/24 | 1,829.5 | 1,829.5 | 1,807.5 | 1,814 | -8 | -0.4% | 1,058,000 |
| 2024/01/23 | 1,830 | 1,839.5 | 1,811.5 | 1,822 | -2.5 | -0.1% | 1,222,000 |
| 2024/01/22 | 1,828 | 1,833 | 1,814.5 | 1,824.5 | +19 | +1.1% | 1,062,900 |
| 2024/01/19 | 1,814.5 | 1,825 | 1,793 | 1,805.5 | +2.5 | +0.1% | 1,286,400 |
| 2024/01/18 | 1,780 | 1,805.5 | 1,776 | 1,803 | +22 | +1.2% | 1,513,300 |
| 2024/01/17 | 1,768.5 | 1,795.5 | 1,768.5 | 1,781 | +16 | +0.9% | 1,125,800 |
| 2024/01/16 | 1,780 | 1,783 | 1,765 | 1,765 | -19.5 | -1.1% | 678,100 |
| 2024/01/15 | 1,790 | 1,793 | 1,782 | 1,784.5 | -5.5 | -0.3% | 733,800 |
251～
300
件表示中 / 3673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 | 169,600円 | +7.1% | +17.4% | 3.54% | 9.38倍 | 0.72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 | 413,500円 | +6.3% | +15.2% | 4.28% | 8.64倍 | 1.27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 | 369,600円 | +4.0% | -6.8% | 2.71% | 17.42倍 | 1.18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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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
