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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,319 | 1,340 | 1,318 | 1,335 | +12 | +0.9% | 995,000 |
| 2010/09/02 | 1,327 | 1,331 | 1,295 | 1,323 | +13 | +1% | 1,715,000 |
| 2010/09/01 | 1,283 | 1,315 | 1,281 | 1,310 | +37 | +2.9% | 1,631,000 |
| 2010/08/31 | 1,294 | 1,300 | 1,271 | 1,273 | -57 | -4.3% | 1,452,000 |
| 2010/08/30 | 1,337 | 1,352 | 1,322 | 1,330 | +20 | +1.5% | 1,908,000 |
| 2010/08/27 | 1,244 | 1,318 | 1,240 | 1,310 | +49 | +3.9% | 2,597,000 |
| 2010/08/26 | 1,251 | 1,264 | 1,238 | 1,261 | +29 | +2.4% | 1,975,000 |
| 2010/08/25 | 1,254 | 1,259 | 1,226 | 1,232 | -52 | -4% | 2,819,000 |
| 2010/08/24 | 1,280 | 1,298 | 1,272 | 1,284 | -22 | -1.7% | 1,355,000 |
| 2010/08/23 | 1,329 | 1,329 | 1,297 | 1,306 | -25 | -1.9% | 1,763,000 |
| 2010/08/20 | 1,344 | 1,348 | 1,329 | 1,331 | -26 | -1.9% | 1,732,000 |
| 2010/08/19 | 1,350 | 1,377 | 1,345 | 1,357 | +2 | +0.1% | 2,193,000 |
| 2010/08/18 | 1,365 | 1,372 | 1,344 | 1,355 | +5 | +0.4% | 2,015,000 |
| 2010/08/17 | 1,349 | 1,356 | 1,345 | 1,350 | -11 | -0.8% | 1,467,000 |
| 2010/08/16 | 1,361 | 1,370 | 1,343 | 1,361 | -26 | -1.9% | 1,558,000 |
| 2010/08/13 | 1,354 | 1,388 | 1,338 | 1,387 | +34 | +2.5% | 1,972,000 |
| 2010/08/12 | 1,339 | 1,353 | 1,334 | 1,353 | -25 | -1.8% | 1,664,000 |
| 2010/08/11 | 1,400 | 1,411 | 1,372 | 1,378 | -49 | -3.4% | 1,366,000 |
| 2010/08/10 | 1,434 | 1,450 | 1,418 | 1,427 | ±0 | ±0% | 1,201,000 |
| 2010/08/09 | 1,443 | 1,452 | 1,424 | 1,427 | -35 | -2.4% | 1,245,000 |
| 2010/08/06 | 1,451 | 1,465 | 1,441 | 1,462 | -8 | -0.5% | 1,102,000 |
| 2010/08/05 | 1,462 | 1,474 | 1,447 | 1,470 | +46 | +3.2% | 1,731,000 |
| 2010/08/04 | 1,465 | 1,470 | 1,423 | 1,424 | -71 | -4.7% | 2,419,000 |
| 2010/08/03 | 1,514 | 1,530 | 1,483 | 1,495 | +8 | +0.5% | 1,916,000 |
| 2010/08/02 | 1,483 | 1,499 | 1,475 | 1,487 | +25 | +1.7% | 2,347,000 |
| 2010/07/30 | 1,456 | 1,473 | 1,422 | 1,462 | +19 | +1.3% | 3,276,000 |
| 2010/07/29 | 1,424 | 1,448 | 1,416 | 1,443 | +5 | +0.3% | 1,431,000 |
| 2010/07/28 | 1,419 | 1,440 | 1,417 | 1,438 | +49 | +3.5% | 1,477,000 |
| 2010/07/27 | 1,409 | 1,413 | 1,386 | 1,389 | -18 | -1.3% | 1,099,000 |
| 2010/07/26 | 1,375 | 1,408 | 1,372 | 1,407 | +45 | +3.3% | 1,805,000 |
| 2010/07/23 | 1,371 | 1,383 | 1,352 | 1,362 | +11 | +0.8% | 2,855,000 |
| 2010/07/22 | 1,330 | 1,365 | 1,330 | 1,351 | +29 | +2.2% | 3,515,000 |
| 2010/07/21 | 1,355 | 1,358 | 1,317 | 1,322 | -17 | -1.3% | 2,369,000 |
| 2010/07/20 | 1,369 | 1,377 | 1,336 | 1,339 | -77 | -5.4% | 4,924,000 |
| 2010/07/16 | 1,490 | 1,490 | 1,413 | 1,416 | -74 | -5% | 2,642,000 |
| 2010/07/15 | 1,500 | 1,503 | 1,485 | 1,490 | -19 | -1.3% | 1,493,000 |
| 2010/07/14 | 1,479 | 1,516 | 1,472 | 1,509 | +65 | +4.5% | 2,878,000 |
| 2010/07/13 | 1,432 | 1,468 | 1,432 | 1,444 | +15 | +1% | 1,911,000 |
| 2010/07/12 | 1,420 | 1,451 | 1,409 | 1,429 | +7 | +0.5% | 1,669,000 |
| 2010/07/09 | 1,409 | 1,428 | 1,389 | 1,422 | +27 | +1.9% | 2,596,000 |
| 2010/07/08 | 1,400 | 1,403 | 1,383 | 1,395 | +36 | +2.6% | 1,601,000 |
| 2010/07/07 | 1,376 | 1,382 | 1,341 | 1,359 | -26 | -1.9% | 1,946,000 |
| 2010/07/06 | 1,365 | 1,389 | 1,337 | 1,385 | +9 | +0.7% | 1,855,000 |
| 2010/07/05 | 1,377 | 1,393 | 1,369 | 1,376 | -8 | -0.6% | 1,583,000 |
| 2010/07/02 | 1,385 | 1,395 | 1,370 | 1,384 | +22 | +1.6% | 1,883,000 |
| 2010/07/01 | 1,372 | 1,382 | 1,355 | 1,362 | -33 | -2.4% | 1,701,000 |
| 2010/06/30 | 1,387 | 1,409 | 1,377 | 1,395 | -35 | -2.4% | 1,997,000 |
| 2010/06/29 | 1,434 | 1,467 | 1,423 | 1,430 | -11 | -0.8% | 1,489,000 |
| 2010/06/28 | 1,468 | 1,470 | 1,430 | 1,441 | -25 | -1.7% | 1,421,000 |
| 2010/06/25 | 1,495 | 1,499 | 1,461 | 1,466 | -48 | -3.2% | 1,694,000 |
3351～
3400
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 | 212,800円 | +7.1% | +12.6% | 2.82% | 11.96倍 | 0.91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 | 483,300円 | +4.6% | +0.3% | 3.43% | 11.61倍 | 1.51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 | 428,200円 | +6.8% | -6.8% | 2.34% | 19.37倍 | 1.45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 | 386,300円 | +8.3% | +40.4% | 2.07% | 7.20倍 | 0.79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 | 3,370,000円 | +14.2% | +8.9% | 0.28% | 25.83倍 | 3.81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
