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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 944 | 948 | 895 | 915 | -11 | -1.2% | 12,313,000 |
| 2011/10/25 | 851 | 939 | 821 | 926 | -195 | -17.4% | 33,956,000 |
| 2011/10/24 | 1,108 | 1,122 | 1,100 | 1,121 | +19 | +1.7% | 1,473,000 |
| 2011/10/21 | 1,110 | 1,116 | 1,096 | 1,102 | -9 | -0.8% | 1,059,000 |
| 2011/10/20 | 1,127 | 1,127 | 1,106 | 1,111 | -15 | -1.3% | 864,000 |
| 2011/10/19 | 1,141 | 1,146 | 1,115 | 1,126 | -2 | -0.2% | 1,263,000 |
| 2011/10/18 | 1,149 | 1,150 | 1,125 | 1,128 | -36 | -3.1% | 1,202,000 |
| 2011/10/17 | 1,167 | 1,178 | 1,160 | 1,164 | +15 | +1.3% | 782,000 |
| 2011/10/14 | 1,162 | 1,162 | 1,143 | 1,149 | -13 | -1.1% | 1,454,000 |
| 2011/10/13 | 1,168 | 1,175 | 1,159 | 1,162 | +21 | +1.8% | 693,000 |
| 2011/10/12 | 1,129 | 1,147 | 1,118 | 1,141 | +12 | +1.1% | 865,000 |
| 2011/10/11 | 1,130 | 1,143 | 1,110 | 1,129 | +43 | +4% | 1,495,000 |
| 2011/10/07 | 1,109 | 1,124 | 1,080 | 1,086 | +1 | +0.1% | 1,734,000 |
| 2011/10/06 | 1,115 | 1,130 | 1,077 | 1,085 | -14 | -1.3% | 1,976,000 |
| 2011/10/05 | 1,129 | 1,137 | 1,091 | 1,099 | -12 | -1.1% | 1,741,000 |
| 2011/10/04 | 1,100 | 1,117 | 1,094 | 1,111 | -20 | -1.8% | 1,274,000 |
| 2011/10/03 | 1,151 | 1,151 | 1,110 | 1,131 | -50 | -4.2% | 1,423,000 |
| 2011/09/30 | 1,156 | 1,193 | 1,154 | 1,181 | +30 | +2.6% | 2,042,000 |
| 2011/09/29 | 1,126 | 1,153 | 1,112 | 1,151 | +16 | +1.4% | 1,557,000 |
| 2011/09/28 | 1,169 | 1,169 | 1,128 | 1,135 | -24 | -2.1% | 1,884,000 |
| 2011/09/27 | 1,120 | 1,159 | 1,120 | 1,159 | +75 | +6.9% | 2,032,000 |
| 2011/09/26 | 1,154 | 1,158 | 1,080 | 1,084 | -91 | -7.7% | 3,140,000 |
| 2011/09/22 | 1,149 | 1,182 | 1,148 | 1,175 | -3 | -0.3% | 1,686,000 |
| 2011/09/21 | 1,176 | 1,189 | 1,164 | 1,178 | +11 | +0.9% | 1,164,000 |
| 2011/09/20 | 1,167 | 1,177 | 1,157 | 1,167 | -30 | -2.5% | 806,000 |
| 2011/09/16 | 1,155 | 1,197 | 1,145 | 1,197 | +66 | +5.8% | 1,639,000 |
| 2011/09/15 | 1,120 | 1,136 | 1,119 | 1,131 | +27 | +2.4% | 1,325,000 |
| 2011/09/14 | 1,126 | 1,141 | 1,101 | 1,104 | -22 | -2% | 1,021,000 |
| 2011/09/13 | 1,116 | 1,128 | 1,111 | 1,126 | +16 | +1.4% | 953,000 |
| 2011/09/12 | 1,086 | 1,115 | 1,074 | 1,110 | -3 | -0.3% | 1,780,000 |
| 2011/09/09 | 1,126 | 1,132 | 1,110 | 1,113 | -24 | -2.1% | 3,560,000 |
| 2011/09/08 | 1,162 | 1,167 | 1,132 | 1,137 | -10 | -0.9% | 739,000 |
| 2011/09/07 | 1,130 | 1,148 | 1,121 | 1,147 | +46 | +4.2% | 1,301,000 |
| 2011/09/06 | 1,115 | 1,121 | 1,099 | 1,101 | -34 | -3% | 1,484,000 |
| 2011/09/05 | 1,156 | 1,159 | 1,130 | 1,135 | -39 | -3.3% | 1,206,000 |
| 2011/09/02 | 1,187 | 1,192 | 1,164 | 1,174 | -18 | -1.5% | 1,133,000 |
| 2011/09/01 | 1,189 | 1,198 | 1,182 | 1,192 | +3 | +0.3% | 1,317,000 |
| 2011/08/31 | 1,192 | 1,196 | 1,180 | 1,189 | ±0 | ±0% | 1,013,000 |
| 2011/08/30 | 1,191 | 1,195 | 1,184 | 1,189 | +17 | +1.5% | 1,077,000 |
| 2011/08/29 | 1,162 | 1,181 | 1,146 | 1,172 | +16 | +1.4% | 1,091,000 |
| 2011/08/26 | 1,152 | 1,157 | 1,140 | 1,156 | +5 | +0.4% | 1,199,000 |
| 2011/08/25 | 1,115 | 1,157 | 1,115 | 1,151 | +57 | +5.2% | 2,450,000 |
| 2011/08/24 | 1,120 | 1,131 | 1,092 | 1,094 | -3 | -0.3% | 1,965,000 |
| 2011/08/23 | 1,109 | 1,110 | 1,085 | 1,097 | +16 | +1.5% | 2,026,000 |
| 2011/08/22 | 1,091 | 1,119 | 1,081 | 1,081 | -22 | -2% | 1,582,000 |
| 2011/08/19 | 1,120 | 1,126 | 1,102 | 1,103 | -50 | -4.3% | 2,017,000 |
| 2011/08/18 | 1,186 | 1,186 | 1,151 | 1,153 | -33 | -2.8% | 1,775,000 |
| 2011/08/17 | 1,183 | 1,195 | 1,180 | 1,186 | ±0 | ±0% | 1,193,000 |
| 2011/08/16 | 1,195 | 1,198 | 1,180 | 1,186 | -2 | -0.2% | 1,562,000 |
| 2011/08/15 | 1,196 | 1,199 | 1,185 | 1,188 | +5 | +0.4% | 1,588,000 |
3201～
3250
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
