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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,465 | 1,483 | 1,461 | 1,475 | +8 | +0.5% | 1,772,000 |
| 2011/02/02 | 1,438 | 1,471 | 1,434 | 1,467 | +54 | +3.8% | 3,035,000 |
| 2011/02/01 | 1,421 | 1,441 | 1,411 | 1,413 | +29 | +2.1% | 3,111,000 |
| 2011/01/31 | 1,410 | 1,410 | 1,373 | 1,384 | -32 | -2.3% | 1,898,000 |
| 2011/01/28 | 1,445 | 1,448 | 1,407 | 1,416 | -28 | -1.9% | 1,728,000 |
| 2011/01/27 | 1,431 | 1,444 | 1,421 | 1,444 | +22 | +1.5% | 1,691,000 |
| 2011/01/26 | 1,422 | 1,428 | 1,405 | 1,422 | -1 | -0.1% | 1,419,000 |
| 2011/01/25 | 1,408 | 1,428 | 1,399 | 1,423 | +25 | +1.8% | 1,772,000 |
| 2011/01/24 | 1,386 | 1,405 | 1,381 | 1,398 | -9 | -0.6% | 2,361,000 |
| 2011/01/21 | 1,422 | 1,441 | 1,404 | 1,407 | +6 | +0.4% | 3,389,000 |
| 2011/01/20 | 1,416 | 1,420 | 1,398 | 1,401 | -28 | -2% | 1,930,000 |
| 2011/01/19 | 1,429 | 1,431 | 1,422 | 1,429 | +14 | +1% | 942,000 |
| 2011/01/18 | 1,410 | 1,424 | 1,410 | 1,415 | ±0 | ±0% | 850,000 |
| 2011/01/17 | 1,425 | 1,425 | 1,414 | 1,415 | +4 | +0.3% | 864,000 |
| 2011/01/14 | 1,408 | 1,432 | 1,407 | 1,411 | -14 | -1% | 2,169,000 |
| 2011/01/13 | 1,439 | 1,444 | 1,418 | 1,425 | -2 | -0.1% | 1,457,000 |
| 2011/01/12 | 1,448 | 1,449 | 1,427 | 1,427 | +1 | +0.1% | 3,206,000 |
| 2011/01/11 | 1,376 | 1,442 | 1,373 | 1,426 | +41 | +3% | 3,291,000 |
| 2011/01/07 | 1,380 | 1,392 | 1,376 | 1,385 | +6 | +0.4% | 1,495,000 |
| 2011/01/06 | 1,376 | 1,386 | 1,375 | 1,379 | +17 | +1.2% | 1,547,000 |
| 2011/01/05 | 1,347 | 1,364 | 1,342 | 1,362 | +17 | +1.3% | 1,751,000 |
| 2011/01/04 | 1,338 | 1,348 | 1,330 | 1,345 | +20 | +1.5% | 1,295,000 |
| 2010/12/30 | 1,337 | 1,337 | 1,315 | 1,325 | -12 | -0.9% | 1,115,000 |
| 2010/12/29 | 1,326 | 1,338 | 1,326 | 1,337 | +3 | +0.2% | 494,000 |
| 2010/12/28 | 1,338 | 1,340 | 1,333 | 1,334 | -5 | -0.4% | 540,000 |
| 2010/12/27 | 1,330 | 1,344 | 1,327 | 1,339 | +13 | +1% | 781,000 |
| 2010/12/24 | 1,330 | 1,330 | 1,319 | 1,326 | -8 | -0.6% | 820,000 |
| 2010/12/22 | 1,347 | 1,349 | 1,331 | 1,334 | -2 | -0.1% | 1,512,000 |
| 2010/12/21 | 1,321 | 1,338 | 1,320 | 1,336 | +21 | +1.6% | 1,187,000 |
| 2010/12/20 | 1,333 | 1,333 | 1,312 | 1,315 | -14 | -1.1% | 1,226,000 |
| 2010/12/17 | 1,331 | 1,340 | 1,323 | 1,329 | -16 | -1.2% | 2,035,000 |
| 2010/12/16 | 1,347 | 1,352 | 1,340 | 1,345 | -7 | -0.5% | 1,020,000 |
| 2010/12/15 | 1,365 | 1,368 | 1,339 | 1,352 | -10 | -0.7% | 1,385,000 |
| 2010/12/14 | 1,347 | 1,365 | 1,345 | 1,362 | +13 | +1% | 2,356,000 |
| 2010/12/13 | 1,327 | 1,350 | 1,319 | 1,349 | +32 | +2.4% | 2,297,000 |
| 2010/12/10 | 1,353 | 1,353 | 1,308 | 1,317 | -31 | -2.3% | 7,136,000 |
| 2010/12/09 | 1,375 | 1,378 | 1,339 | 1,348 | -19 | -1.4% | 2,643,000 |
| 2010/12/08 | 1,360 | 1,369 | 1,354 | 1,367 | +33 | +2.5% | 3,057,000 |
| 2010/12/07 | 1,368 | 1,375 | 1,333 | 1,334 | -14 | -1% | 5,065,000 |
| 2010/12/06 | 1,314 | 1,353 | 1,306 | 1,348 | +64 | +5% | 5,649,000 |
| 2010/12/03 | 1,300 | 1,305 | 1,279 | 1,284 | -8 | -0.6% | 1,832,000 |
| 2010/12/02 | 1,270 | 1,296 | 1,262 | 1,292 | +44 | +3.5% | 3,825,000 |
| 2010/12/01 | 1,240 | 1,249 | 1,234 | 1,248 | +3 | +0.2% | 2,777,000 |
| 2010/11/30 | 1,258 | 1,261 | 1,242 | 1,245 | -10 | -0.8% | 2,462,000 |
| 2010/11/29 | 1,254 | 1,264 | 1,243 | 1,255 | +15 | +1.2% | 1,959,000 |
| 2010/11/26 | 1,260 | 1,263 | 1,238 | 1,240 | -12 | -1% | 1,395,000 |
| 2010/11/25 | 1,259 | 1,259 | 1,244 | 1,252 | +9 | +0.7% | 1,611,000 |
| 2010/11/24 | 1,231 | 1,249 | 1,225 | 1,243 | -18 | -1.4% | 2,424,000 |
| 2010/11/22 | 1,255 | 1,270 | 1,253 | 1,261 | +9 | +0.7% | 2,344,000 |
| 2010/11/19 | 1,260 | 1,260 | 1,240 | 1,252 | +27 | +2.2% | 4,378,000 |
3251～
3300
件表示中 / 3457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 | 212,800円 | +7.1% | +12.6% | 2.82% | 11.96倍 | 0.91倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 特殊陶 | 487,000円 | +4.6% | +0.3% | 3.41% | 11.70倍 | 1.52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 | 435,800円 | +6.8% | -6.8% | 2.29% | 19.72倍 | 1.47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 | 385,600円 | +8.3% | +40.4% | 2.07% | 7.19倍 | 0.79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 | 3,385,000円 | +14.2% | +8.9% | 0.28% | 25.94倍 | 3.82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
