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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,195 | 1,285 | 1,184 | 1,247 | -8 | -0.6% | 4,977,000 |
| 2011/03/16 | 1,139 | 1,259 | 1,133 | 1,255 | +177 | +16.4% | 9,132,000 |
| 2011/03/15 | 1,204 | 1,212 | 979 | 1,078 | -176 | -14% | 4,570,000 |
| 2011/03/14 | 1,221 | 1,300 | 1,221 | 1,254 | -97 | -7.2% | 2,968,000 |
| 2011/03/11 | 1,363 | 1,372 | 1,348 | 1,351 | -36 | -2.6% | 4,408,000 |
| 2011/03/10 | 1,403 | 1,406 | 1,383 | 1,387 | -16 | -1.1% | 989,000 |
| 2011/03/09 | 1,412 | 1,422 | 1,397 | 1,403 | -8 | -0.6% | 1,536,000 |
| 2011/03/08 | 1,413 | 1,422 | 1,408 | 1,411 | -13 | -0.9% | 1,393,000 |
| 2011/03/07 | 1,448 | 1,448 | 1,417 | 1,424 | -28 | -1.9% | 1,355,000 |
| 2011/03/04 | 1,480 | 1,488 | 1,449 | 1,452 | -1 | -0.1% | 2,349,000 |
| 2011/03/03 | 1,451 | 1,464 | 1,446 | 1,453 | +9 | +0.6% | 923,000 |
| 2011/03/02 | 1,465 | 1,470 | 1,440 | 1,444 | -51 | -3.4% | 1,946,000 |
| 2011/03/01 | 1,505 | 1,513 | 1,484 | 1,495 | +8 | +0.5% | 1,429,000 |
| 2011/02/28 | 1,481 | 1,490 | 1,453 | 1,487 | +6 | +0.4% | 1,384,000 |
| 2011/02/25 | 1,450 | 1,484 | 1,448 | 1,481 | +28 | +1.9% | 2,148,000 |
| 2011/02/24 | 1,482 | 1,484 | 1,447 | 1,453 | -36 | -2.4% | 1,824,000 |
| 2011/02/23 | 1,480 | 1,515 | 1,474 | 1,489 | -16 | -1.1% | 1,893,000 |
| 2011/02/22 | 1,527 | 1,528 | 1,502 | 1,505 | -33 | -2.1% | 1,900,000 |
| 2011/02/21 | 1,526 | 1,552 | 1,515 | 1,538 | +33 | +2.2% | 3,786,000 |
| 2011/02/18 | 1,490 | 1,515 | 1,478 | 1,505 | +43 | +2.9% | 4,464,000 |
| 2011/02/17 | 1,466 | 1,485 | 1,457 | 1,462 | +9 | +0.6% | 2,739,000 |
| 2011/02/16 | 1,431 | 1,458 | 1,429 | 1,453 | +15 | +1% | 1,599,000 |
| 2011/02/15 | 1,421 | 1,439 | 1,418 | 1,438 | +21 | +1.5% | 1,463,000 |
| 2011/02/14 | 1,420 | 1,428 | 1,405 | 1,417 | -11 | -0.8% | 2,066,000 |
| 2011/02/10 | 1,441 | 1,451 | 1,424 | 1,428 | -17 | -1.2% | 1,463,000 |
| 2011/02/09 | 1,473 | 1,475 | 1,440 | 1,445 | -16 | -1.1% | 1,451,000 |
| 2011/02/08 | 1,469 | 1,472 | 1,448 | 1,461 | -4 | -0.3% | 1,034,000 |
| 2011/02/07 | 1,490 | 1,491 | 1,461 | 1,465 | -13 | -0.9% | 1,508,000 |
| 2011/02/04 | 1,487 | 1,494 | 1,478 | 1,478 | +3 | +0.2% | 1,249,000 |
| 2011/02/03 | 1,465 | 1,483 | 1,461 | 1,475 | +8 | +0.5% | 1,772,000 |
| 2011/02/02 | 1,438 | 1,471 | 1,434 | 1,467 | +54 | +3.8% | 3,035,000 |
| 2011/02/01 | 1,421 | 1,441 | 1,411 | 1,413 | +29 | +2.1% | 3,111,000 |
| 2011/01/31 | 1,410 | 1,410 | 1,373 | 1,384 | -32 | -2.3% | 1,898,000 |
| 2011/01/28 | 1,445 | 1,448 | 1,407 | 1,416 | -28 | -1.9% | 1,728,000 |
| 2011/01/27 | 1,431 | 1,444 | 1,421 | 1,444 | +22 | +1.5% | 1,691,000 |
| 2011/01/26 | 1,422 | 1,428 | 1,405 | 1,422 | -1 | -0.1% | 1,419,000 |
| 2011/01/25 | 1,408 | 1,428 | 1,399 | 1,423 | +25 | +1.8% | 1,772,000 |
| 2011/01/24 | 1,386 | 1,405 | 1,381 | 1,398 | -9 | -0.6% | 2,361,000 |
| 2011/01/21 | 1,422 | 1,441 | 1,404 | 1,407 | +6 | +0.4% | 3,389,000 |
| 2011/01/20 | 1,416 | 1,420 | 1,398 | 1,401 | -28 | -2% | 1,930,000 |
| 2011/01/19 | 1,429 | 1,431 | 1,422 | 1,429 | +14 | +1% | 942,000 |
| 2011/01/18 | 1,410 | 1,424 | 1,410 | 1,415 | ±0 | ±0% | 850,000 |
| 2011/01/17 | 1,425 | 1,425 | 1,414 | 1,415 | +4 | +0.3% | 864,000 |
| 2011/01/14 | 1,408 | 1,432 | 1,407 | 1,411 | -14 | -1% | 2,169,000 |
| 2011/01/13 | 1,439 | 1,444 | 1,418 | 1,425 | -2 | -0.1% | 1,457,000 |
| 2011/01/12 | 1,448 | 1,449 | 1,427 | 1,427 | +1 | +0.1% | 3,206,000 |
| 2011/01/11 | 1,376 | 1,442 | 1,373 | 1,426 | +41 | +3% | 3,291,000 |
| 2011/01/07 | 1,380 | 1,392 | 1,376 | 1,385 | +6 | +0.4% | 1,495,000 |
| 2011/01/06 | 1,376 | 1,386 | 1,375 | 1,379 | +17 | +1.2% | 1,547,000 |
| 2011/01/05 | 1,347 | 1,364 | 1,342 | 1,362 | +17 | +1.3% | 1,751,000 |
3351～
3400
件表示中 / 3586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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 |
| ＭＡＲＵＷＡ | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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 |
| 太平洋セメ | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
