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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,337 | 1,337 | 1,315 | 1,325 | -12 | -0.9% | 1,115,000 |
| 2010/12/29 | 1,326 | 1,338 | 1,326 | 1,337 | +3 | +0.2% | 494,000 |
| 2010/12/28 | 1,338 | 1,340 | 1,333 | 1,334 | -5 | -0.4% | 540,000 |
| 2010/12/27 | 1,330 | 1,344 | 1,327 | 1,339 | +13 | +1% | 781,000 |
| 2010/12/24 | 1,330 | 1,330 | 1,319 | 1,326 | -8 | -0.6% | 820,000 |
| 2010/12/22 | 1,347 | 1,349 | 1,331 | 1,334 | -2 | -0.1% | 1,512,000 |
| 2010/12/21 | 1,321 | 1,338 | 1,320 | 1,336 | +21 | +1.6% | 1,187,000 |
| 2010/12/20 | 1,333 | 1,333 | 1,312 | 1,315 | -14 | -1.1% | 1,226,000 |
| 2010/12/17 | 1,331 | 1,340 | 1,323 | 1,329 | -16 | -1.2% | 2,035,000 |
| 2010/12/16 | 1,347 | 1,352 | 1,340 | 1,345 | -7 | -0.5% | 1,020,000 |
| 2010/12/15 | 1,365 | 1,368 | 1,339 | 1,352 | -10 | -0.7% | 1,385,000 |
| 2010/12/14 | 1,347 | 1,365 | 1,345 | 1,362 | +13 | +1% | 2,356,000 |
| 2010/12/13 | 1,327 | 1,350 | 1,319 | 1,349 | +32 | +2.4% | 2,297,000 |
| 2010/12/10 | 1,353 | 1,353 | 1,308 | 1,317 | -31 | -2.3% | 7,136,000 |
| 2010/12/09 | 1,375 | 1,378 | 1,339 | 1,348 | -19 | -1.4% | 2,643,000 |
| 2010/12/08 | 1,360 | 1,369 | 1,354 | 1,367 | +33 | +2.5% | 3,057,000 |
| 2010/12/07 | 1,368 | 1,375 | 1,333 | 1,334 | -14 | -1% | 5,065,000 |
| 2010/12/06 | 1,314 | 1,353 | 1,306 | 1,348 | +64 | +5% | 5,649,000 |
| 2010/12/03 | 1,300 | 1,305 | 1,279 | 1,284 | -8 | -0.6% | 1,832,000 |
| 2010/12/02 | 1,270 | 1,296 | 1,262 | 1,292 | +44 | +3.5% | 3,825,000 |
| 2010/12/01 | 1,240 | 1,249 | 1,234 | 1,248 | +3 | +0.2% | 2,777,000 |
| 2010/11/30 | 1,258 | 1,261 | 1,242 | 1,245 | -10 | -0.8% | 2,462,000 |
| 2010/11/29 | 1,254 | 1,264 | 1,243 | 1,255 | +15 | +1.2% | 1,959,000 |
| 2010/11/26 | 1,260 | 1,263 | 1,238 | 1,240 | -12 | -1% | 1,395,000 |
| 2010/11/25 | 1,259 | 1,259 | 1,244 | 1,252 | +9 | +0.7% | 1,611,000 |
| 2010/11/24 | 1,231 | 1,249 | 1,225 | 1,243 | -18 | -1.4% | 2,424,000 |
| 2010/11/22 | 1,255 | 1,270 | 1,253 | 1,261 | +9 | +0.7% | 2,344,000 |
| 2010/11/19 | 1,260 | 1,260 | 1,240 | 1,252 | +27 | +2.2% | 4,378,000 |
| 2010/11/18 | 1,203 | 1,226 | 1,197 | 1,225 | +32 | +2.7% | 3,114,000 |
| 2010/11/17 | 1,180 | 1,201 | 1,175 | 1,193 | -1 | -0.1% | 3,179,000 |
| 2010/11/16 | 1,225 | 1,228 | 1,189 | 1,194 | -36 | -2.9% | 4,251,000 |
| 2010/11/15 | 1,236 | 1,241 | 1,223 | 1,230 | -11 | -0.9% | 2,566,000 |
| 2010/11/12 | 1,246 | 1,250 | 1,230 | 1,241 | -18 | -1.4% | 3,047,000 |
| 2010/11/11 | 1,238 | 1,286 | 1,231 | 1,259 | +24 | +1.9% | 3,364,000 |
| 2010/11/10 | 1,230 | 1,244 | 1,221 | 1,235 | +7 | +0.6% | 2,045,000 |
| 2010/11/09 | 1,236 | 1,238 | 1,215 | 1,228 | -9 | -0.7% | 2,571,000 |
| 2010/11/08 | 1,229 | 1,245 | 1,225 | 1,237 | +23 | +1.9% | 2,670,000 |
| 2010/11/05 | 1,229 | 1,231 | 1,210 | 1,214 | +8 | +0.7% | 3,949,000 |
| 2010/11/04 | 1,189 | 1,216 | 1,168 | 1,206 | +43 | +3.7% | 6,427,000 |
| 2010/11/02 | 1,170 | 1,193 | 1,151 | 1,163 | +12 | +1% | 5,339,000 |
| 2010/11/01 | 1,203 | 1,228 | 1,149 | 1,151 | -68 | -5.6% | 7,262,000 |
| 2010/10/29 | 1,191 | 1,246 | 1,182 | 1,219 | -322 | -20.9% | 15,214,000 |
| 2010/10/28 | 1,500 | 1,546 | 1,486 | 1,541 | +52 | +3.5% | 2,848,000 |
| 2010/10/27 | 1,508 | 1,514 | 1,482 | 1,489 | -15 | -1% | 1,518,000 |
| 2010/10/26 | 1,521 | 1,525 | 1,501 | 1,504 | -9 | -0.6% | 1,088,000 |
| 2010/10/25 | 1,546 | 1,546 | 1,511 | 1,513 | -29 | -1.9% | 1,294,000 |
| 2010/10/22 | 1,521 | 1,546 | 1,513 | 1,542 | +15 | +1% | 1,650,000 |
| 2010/10/21 | 1,510 | 1,536 | 1,496 | 1,527 | +23 | +1.5% | 2,150,000 |
| 2010/10/20 | 1,498 | 1,514 | 1,476 | 1,504 | -18 | -1.2% | 2,350,000 |
| 2010/10/19 | 1,559 | 1,559 | 1,513 | 1,522 | -59 | -3.7% | 3,819,000 |
3401～
3450
件表示中 / 3585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 | 201,700円 | +7.1% | +17.4% | 2.97% | 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 | 481,000円 | +6.3% | +15.2% | 3.68% | 10.05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 | 1.29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 | 4,504,000円 | +14.2% | +8.9% | 0.21% | 34.52倍 | 4.71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 | 370,100円 | +3.2% | +27.8% | 2.16% | 7.58倍 | 0.67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
