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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 799 | 802 | 786 | 790 | -23 | -2.8% | 1,397,000 |
| 2011/11/22 | 800 | 819 | 797 | 813 | +9 | +1.1% | 1,142,000 |
| 2011/11/21 | 806 | 820 | 800 | 804 | -6 | -0.7% | 1,028,000 |
| 2011/11/18 | 802 | 819 | 796 | 810 | -11 | -1.3% | 2,311,000 |
| 2011/11/17 | 792 | 827 | 789 | 821 | +33 | +4.2% | 3,135,000 |
| 2011/11/16 | 809 | 812 | 786 | 788 | -24 | -3% | 2,441,000 |
| 2011/11/15 | 819 | 827 | 807 | 812 | -18 | -2.2% | 2,152,000 |
| 2011/11/14 | 851 | 858 | 822 | 830 | -6 | -0.7% | 2,089,000 |
| 2011/11/11 | 826 | 850 | 823 | 836 | +17 | +2.1% | 3,712,000 |
| 2011/11/10 | 834 | 841 | 811 | 819 | -41 | -4.8% | 4,364,000 |
| 2011/11/09 | 906 | 913 | 847 | 860 | -45 | -5% | 5,597,000 |
| 2011/11/08 | 918 | 918 | 904 | 905 | -16 | -1.7% | 1,656,000 |
| 2011/11/07 | 923 | 925 | 915 | 921 | -11 | -1.2% | 1,163,000 |
| 2011/11/04 | 928 | 937 | 921 | 932 | +19 | +2.1% | 2,179,000 |
| 2011/11/02 | 920 | 931 | 912 | 913 | -39 | -4.1% | 4,423,000 |
| 2011/11/01 | 911 | 966 | 900 | 952 | +32 | +3.5% | 8,157,000 |
| 2011/10/31 | 908 | 934 | 896 | 920 | -59 | -6% | 7,464,000 |
| 2011/10/28 | 979 | 983 | 960 | 979 | +25 | +2.6% | 5,125,000 |
| 2011/10/27 | 912 | 954 | 911 | 954 | +39 | +4.3% | 5,166,000 |
| 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 |
3301～
3350
件表示中 / 3705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 | 173,600円 | +1.7% | -10.5% | 3.80% | 9.25倍 | 0.71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 |
| ＡＧＣ | 419,800円 | +4.0% | - | 5.00% | 11.14倍 | 0.62倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| ＴＯＴＯ | 372,600円 | +4.0% | +3.4% | 2.68% | 20.39倍 | 1.21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 | 365,800円 | +6.0% | +10.1% | 2.73% | 6.79倍 | 0.64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 | 3,359,000円 | +6.9% | +3.6% | 0.30% | 17.06倍 | 3.24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
