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 |
|---|---|---|---|---|---|---|---|
| 2011/10/07 | 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 |
| 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 |
3301～
3350
件表示中 / 3674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 | 156,300円 | +7.1% | +17.4% | 3.84% | 8.65倍 | 0.66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 | 387,800円 | +6.3% | +15.2% | 4.56% | 8.10倍 | 1.19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 | 340,500円 | +4.0% | -6.8% | 2.94% | 16.05倍 | 1.08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 | 345,600円 | +3.2% | +27.8% | 2.31% | 6.88倍 | 0.61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 |
| ニチアス | 417,000円 | +1.5% | +9.0% | 2.59% | 9.16倍 | 1.27倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
市場注目の銘柄
チャート関連のコラム
