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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,193 | 1,199 | 1,178 | 1,183 | +4 | +0.3% | 2,169,000 |
| 2011/08/11 | 1,185 | 1,192 | 1,166 | 1,179 | -41 | -3.4% | 2,493,000 |
| 2011/08/10 | 1,245 | 1,250 | 1,218 | 1,220 | +8 | +0.7% | 1,624,000 |
| 2011/08/09 | 1,177 | 1,214 | 1,164 | 1,212 | -15 | -1.2% | 2,691,000 |
| 2011/08/08 | 1,254 | 1,262 | 1,224 | 1,227 | -47 | -3.7% | 2,708,000 |
| 2011/08/05 | 1,273 | 1,292 | 1,267 | 1,274 | -56 | -4.2% | 2,455,000 |
| 2011/08/04 | 1,339 | 1,355 | 1,320 | 1,330 | -7 | -0.5% | 2,381,000 |
| 2011/08/03 | 1,355 | 1,362 | 1,333 | 1,337 | -55 | -4% | 2,562,000 |
| 2011/08/02 | 1,410 | 1,414 | 1,388 | 1,392 | -37 | -2.6% | 1,434,000 |
| 2011/08/01 | 1,420 | 1,440 | 1,420 | 1,429 | +16 | +1.1% | 996,000 |
| 2011/07/29 | 1,420 | 1,434 | 1,404 | 1,413 | -9 | -0.6% | 1,639,000 |
| 2011/07/28 | 1,435 | 1,436 | 1,413 | 1,422 | -36 | -2.5% | 1,528,000 |
| 2011/07/27 | 1,466 | 1,468 | 1,451 | 1,458 | -16 | -1.1% | 878,000 |
| 2011/07/26 | 1,456 | 1,481 | 1,453 | 1,474 | +27 | +1.9% | 1,929,000 |
| 2011/07/25 | 1,450 | 1,453 | 1,446 | 1,447 | -5 | -0.3% | 800,000 |
| 2011/07/22 | 1,442 | 1,455 | 1,431 | 1,452 | +19 | +1.3% | 1,316,000 |
| 2011/07/21 | 1,438 | 1,438 | 1,426 | 1,433 | -7 | -0.5% | 1,226,000 |
| 2011/07/20 | 1,437 | 1,448 | 1,433 | 1,440 | +18 | +1.3% | 1,545,000 |
| 2011/07/19 | 1,450 | 1,450 | 1,420 | 1,422 | -43 | -2.9% | 2,232,000 |
| 2011/07/15 | 1,443 | 1,468 | 1,441 | 1,465 | +16 | +1.1% | 1,503,000 |
| 2011/07/14 | 1,432 | 1,455 | 1,423 | 1,449 | +17 | +1.2% | 1,683,000 |
| 2011/07/13 | 1,418 | 1,437 | 1,418 | 1,432 | +11 | +0.8% | 1,477,000 |
| 2011/07/12 | 1,435 | 1,437 | 1,416 | 1,421 | -24 | -1.7% | 1,824,000 |
| 2011/07/11 | 1,459 | 1,463 | 1,440 | 1,445 | -29 | -2% | 2,228,000 |
| 2011/07/08 | 1,495 | 1,495 | 1,469 | 1,474 | -3 | -0.2% | 2,097,000 |
| 2011/07/07 | 1,483 | 1,488 | 1,472 | 1,477 | -16 | -1.1% | 1,851,000 |
| 2011/07/06 | 1,493 | 1,493 | 1,469 | 1,493 | -7 | -0.5% | 2,033,000 |
| 2011/07/05 | 1,499 | 1,502 | 1,485 | 1,500 | +7 | +0.5% | 1,152,000 |
| 2011/07/04 | 1,502 | 1,504 | 1,492 | 1,493 | +6 | +0.4% | 1,532,000 |
| 2011/07/01 | 1,504 | 1,504 | 1,486 | 1,487 | -5 | -0.3% | 1,044,000 |
| 2011/06/30 | 1,493 | 1,495 | 1,481 | 1,492 | +3 | +0.2% | 1,779,000 |
| 2011/06/29 | 1,496 | 1,497 | 1,479 | 1,489 | +2 | +0.1% | 1,482,000 |
| 2011/06/28 | 1,498 | 1,504 | 1,479 | 1,487 | -5 | -0.3% | 1,661,000 |
| 2011/06/27 | 1,512 | 1,512 | 1,487 | 1,492 | -22 | -1.5% | 1,124,000 |
| 2011/06/24 | 1,487 | 1,520 | 1,483 | 1,514 | +35 | +2.4% | 2,001,000 |
| 2011/06/23 | 1,473 | 1,495 | 1,472 | 1,479 | -14 | -0.9% | 1,598,000 |
| 2011/06/22 | 1,479 | 1,505 | 1,477 | 1,493 | +26 | +1.8% | 3,053,000 |
| 2011/06/21 | 1,476 | 1,480 | 1,459 | 1,467 | +2 | +0.1% | 1,686,000 |
| 2011/06/20 | 1,480 | 1,507 | 1,461 | 1,465 | +35 | +2.4% | 4,328,000 |
| 2011/06/17 | 1,445 | 1,445 | 1,420 | 1,430 | -1 | -0.1% | 2,152,000 |
| 2011/06/16 | 1,409 | 1,445 | 1,404 | 1,431 | +20 | +1.4% | 3,106,000 |
| 2011/06/15 | 1,403 | 1,418 | 1,397 | 1,411 | +14 | +1% | 1,599,000 |
| 2011/06/14 | 1,370 | 1,399 | 1,369 | 1,397 | +40 | +2.9% | 1,345,000 |
| 2011/06/13 | 1,355 | 1,369 | 1,351 | 1,357 | -19 | -1.4% | 1,783,000 |
| 2011/06/10 | 1,380 | 1,392 | 1,371 | 1,376 | +7 | +0.5% | 3,276,000 |
| 2011/06/09 | 1,363 | 1,372 | 1,354 | 1,369 | +7 | +0.5% | 966,000 |
| 2011/06/08 | 1,365 | 1,367 | 1,351 | 1,362 | +1 | +0.1% | 1,036,000 |
| 2011/06/07 | 1,330 | 1,362 | 1,323 | 1,361 | +27 | +2% | 1,519,000 |
| 2011/06/06 | 1,354 | 1,363 | 1,332 | 1,334 | -18 | -1.3% | 1,004,000 |
| 2011/06/03 | 1,356 | 1,365 | 1,351 | 1,352 | -10 | -0.7% | 1,265,000 |
3251～
3300
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
