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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/06/02 | 1,361 | 1,369 | 1,350 | 1,362 | -28 | -2% | 2,073,000 |
| 2011/06/01 | 1,401 | 1,403 | 1,382 | 1,390 | -11 | -0.8% | 1,866,000 |
| 2011/05/31 | 1,385 | 1,403 | 1,382 | 1,401 | +5 | +0.4% | 1,490,000 |
| 2011/05/30 | 1,390 | 1,405 | 1,382 | 1,396 | +7 | +0.5% | 1,046,000 |
| 2011/05/27 | 1,393 | 1,402 | 1,384 | 1,389 | -10 | -0.7% | 878,000 |
| 2011/05/26 | 1,384 | 1,407 | 1,379 | 1,399 | +30 | +2.2% | 1,367,000 |
| 2011/05/25 | 1,381 | 1,392 | 1,367 | 1,369 | -7 | -0.5% | 1,251,000 |
| 2011/05/24 | 1,356 | 1,378 | 1,356 | 1,376 | +5 | +0.4% | 978,000 |
| 2011/05/23 | 1,364 | 1,377 | 1,355 | 1,371 | -15 | -1.1% | 1,152,000 |
| 2011/05/20 | 1,385 | 1,396 | 1,378 | 1,386 | +2 | +0.1% | 853,000 |
| 2011/05/19 | 1,402 | 1,412 | 1,379 | 1,384 | -3 | -0.2% | 1,413,000 |
| 2011/05/18 | 1,403 | 1,411 | 1,376 | 1,387 | -24 | -1.7% | 2,432,000 |
| 2011/05/17 | 1,402 | 1,422 | 1,398 | 1,411 | +8 | +0.6% | 2,295,000 |
3351～
3400
件表示中 / 3673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 | 169,600円 | +7.1% | +17.4% | 3.54% | 9.38倍 | 0.72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 | 413,500円 | +6.3% | +15.2% | 4.28% | 8.64倍 | 1.27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 | 369,600円 | +4.0% | -6.8% | 2.71% | 17.42倍 | 1.18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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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
