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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,203 | 1,226 | 1,197 | 1,225 | +32 | +2.7% | 3,114,000 |
| 2010/11/17 | 1,180 | 1,201 | 1,175 | 1,193 | -1 | -0.1% | 3,179,000 |
| 2010/11/16 | 1,225 | 1,228 | 1,189 | 1,194 | -36 | -2.9% | 4,251,000 |
| 2010/11/15 | 1,236 | 1,241 | 1,223 | 1,230 | -11 | -0.9% | 2,566,000 |
| 2010/11/12 | 1,246 | 1,250 | 1,230 | 1,241 | -18 | -1.4% | 3,047,000 |
| 2010/11/11 | 1,238 | 1,286 | 1,231 | 1,259 | +24 | +1.9% | 3,364,000 |
| 2010/11/10 | 1,230 | 1,244 | 1,221 | 1,235 | +7 | +0.6% | 2,045,000 |
| 2010/11/09 | 1,236 | 1,238 | 1,215 | 1,228 | -9 | -0.7% | 2,571,000 |
| 2010/11/08 | 1,229 | 1,245 | 1,225 | 1,237 | +23 | +1.9% | 2,670,000 |
| 2010/11/05 | 1,229 | 1,231 | 1,210 | 1,214 | +8 | +0.7% | 3,949,000 |
| 2010/11/04 | 1,189 | 1,216 | 1,168 | 1,206 | +43 | +3.7% | 6,427,000 |
| 2010/11/02 | 1,170 | 1,193 | 1,151 | 1,163 | +12 | +1% | 5,339,000 |
| 2010/11/01 | 1,203 | 1,228 | 1,149 | 1,151 | -68 | -5.6% | 7,262,000 |
| 2010/10/29 | 1,191 | 1,246 | 1,182 | 1,219 | -322 | -20.9% | 15,214,000 |
| 2010/10/28 | 1,500 | 1,546 | 1,486 | 1,541 | +52 | +3.5% | 2,848,000 |
| 2010/10/27 | 1,508 | 1,514 | 1,482 | 1,489 | -15 | -1% | 1,518,000 |
| 2010/10/26 | 1,521 | 1,525 | 1,501 | 1,504 | -9 | -0.6% | 1,088,000 |
| 2010/10/25 | 1,546 | 1,546 | 1,511 | 1,513 | -29 | -1.9% | 1,294,000 |
| 2010/10/22 | 1,521 | 1,546 | 1,513 | 1,542 | +15 | +1% | 1,650,000 |
| 2010/10/21 | 1,510 | 1,536 | 1,496 | 1,527 | +23 | +1.5% | 2,150,000 |
| 2010/10/20 | 1,498 | 1,514 | 1,476 | 1,504 | -18 | -1.2% | 2,350,000 |
| 2010/10/19 | 1,559 | 1,559 | 1,513 | 1,522 | -59 | -3.7% | 3,819,000 |
| 2010/10/18 | 1,545 | 1,616 | 1,539 | 1,581 | +54 | +3.5% | 6,360,000 |
| 2010/10/15 | 1,484 | 1,535 | 1,480 | 1,527 | +50 | +3.4% | 3,435,000 |
| 2010/10/14 | 1,476 | 1,489 | 1,466 | 1,477 | +28 | +1.9% | 1,484,000 |
| 2010/10/13 | 1,441 | 1,467 | 1,440 | 1,449 | +16 | +1.1% | 1,494,000 |
| 2010/10/12 | 1,482 | 1,484 | 1,433 | 1,433 | -32 | -2.2% | 1,297,000 |
| 2010/10/08 | 1,486 | 1,486 | 1,465 | 1,465 | -20 | -1.3% | 1,546,000 |
| 2010/10/07 | 1,481 | 1,488 | 1,477 | 1,485 | +12 | +0.8% | 1,533,000 |
| 2010/10/06 | 1,473 | 1,477 | 1,462 | 1,473 | +30 | +2.1% | 2,053,000 |
| 2010/10/05 | 1,411 | 1,446 | 1,410 | 1,443 | +27 | +1.9% | 2,218,000 |
| 2010/10/04 | 1,410 | 1,436 | 1,398 | 1,416 | +6 | +0.4% | 1,995,000 |
| 2010/10/01 | 1,405 | 1,440 | 1,400 | 1,410 | +23 | +1.7% | 2,353,000 |
| 2010/09/30 | 1,434 | 1,440 | 1,386 | 1,387 | -46 | -3.2% | 2,198,000 |
| 2010/09/29 | 1,445 | 1,450 | 1,418 | 1,433 | -11 | -0.8% | 2,621,000 |
| 2010/09/28 | 1,455 | 1,469 | 1,444 | 1,444 | -32 | -2.2% | 1,252,000 |
| 2010/09/27 | 1,454 | 1,479 | 1,449 | 1,476 | +41 | +2.9% | 1,048,000 |
| 2010/09/24 | 1,446 | 1,455 | 1,425 | 1,435 | -42 | -2.8% | 2,900,000 |
| 2010/09/22 | 1,476 | 1,485 | 1,468 | 1,477 | +4 | +0.3% | 1,853,000 |
| 2010/09/21 | 1,489 | 1,490 | 1,472 | 1,473 | +14 | +1% | 2,145,000 |
| 2010/09/17 | 1,432 | 1,471 | 1,420 | 1,459 | +37 | +2.6% | 2,412,000 |
| 2010/09/16 | 1,405 | 1,426 | 1,405 | 1,422 | +27 | +1.9% | 2,203,000 |
| 2010/09/15 | 1,342 | 1,400 | 1,335 | 1,395 | +40 | +3% | 2,723,000 |
| 2010/09/14 | 1,358 | 1,364 | 1,348 | 1,355 | +7 | +0.5% | 2,225,000 |
| 2010/09/13 | 1,350 | 1,364 | 1,346 | 1,348 | +12 | +0.9% | 1,361,000 |
| 2010/09/10 | 1,350 | 1,357 | 1,329 | 1,336 | +5 | +0.4% | 3,194,000 |
| 2010/09/09 | 1,333 | 1,342 | 1,319 | 1,331 | +25 | +1.9% | 882,000 |
| 2010/09/08 | 1,325 | 1,326 | 1,304 | 1,306 | -44 | -3.3% | 1,094,000 |
| 2010/09/07 | 1,350 | 1,366 | 1,341 | 1,350 | -3 | -0.2% | 1,623,000 |
| 2010/09/06 | 1,350 | 1,353 | 1,342 | 1,353 | +18 | +1.3% | 1,284,000 |
3301～
3350
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 | 209,500円 | +7.1% | +12.6% | 2.86% | 11.78倍 | 0.90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 | 476,600円 | +4.6% | +0.3% | 3.48% | 11.45倍 | 1.49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 | 420,600円 | +6.8% | -6.8% | 2.38% | 19.03倍 | 1.42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 | 381,000円 | +8.3% | +40.4% | 2.10% | 7.10倍 | 0.78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 | 3,330,000円 | +14.2% | +8.9% | 0.28% | 25.52倍 | 3.76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
