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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,365 | 1,407 | 1,355 | 1,403 | +14 | +1% | 3,000,000 |
| 2011/05/13 | 1,402 | 1,405 | 1,368 | 1,389 | -13 | -0.9% | 3,602,000 |
| 2011/05/12 | 1,420 | 1,434 | 1,402 | 1,402 | -27 | -1.9% | 1,617,000 |
| 2011/05/11 | 1,453 | 1,453 | 1,428 | 1,429 | ±0 | ±0% | 1,519,000 |
| 2011/05/10 | 1,448 | 1,448 | 1,425 | 1,429 | -13 | -0.9% | 1,993,000 |
| 2011/05/09 | 1,428 | 1,455 | 1,424 | 1,442 | +33 | +2.3% | 3,499,000 |
| 2011/05/06 | 1,395 | 1,419 | 1,385 | 1,409 | -5 | -0.4% | 2,455,000 |
| 2011/05/02 | 1,410 | 1,423 | 1,404 | 1,414 | +20 | +1.4% | 1,582,000 |
| 2011/04/28 | 1,384 | 1,401 | 1,372 | 1,394 | +27 | +2% | 2,488,000 |
| 2011/04/27 | 1,372 | 1,381 | 1,361 | 1,367 | +10 | +0.7% | 1,643,000 |
| 2011/04/26 | 1,371 | 1,372 | 1,346 | 1,357 | -5 | -0.4% | 1,990,000 |
| 2011/04/25 | 1,344 | 1,373 | 1,343 | 1,362 | +20 | +1.5% | 1,567,000 |
| 2011/04/22 | 1,343 | 1,350 | 1,332 | 1,342 | -3 | -0.2% | 1,050,000 |
| 2011/04/21 | 1,332 | 1,352 | 1,331 | 1,345 | +32 | +2.4% | 2,124,000 |
| 2011/04/20 | 1,321 | 1,328 | 1,311 | 1,313 | -4 | -0.3% | 2,699,000 |
| 2011/04/19 | 1,345 | 1,359 | 1,311 | 1,317 | -51 | -3.7% | 3,426,000 |
| 2011/04/18 | 1,366 | 1,379 | 1,357 | 1,368 | -7 | -0.5% | 1,446,000 |
| 2011/04/15 | 1,392 | 1,395 | 1,372 | 1,375 | -16 | -1.2% | 1,617,000 |
| 2011/04/14 | 1,374 | 1,393 | 1,366 | 1,391 | +10 | +0.7% | 1,430,000 |
| 2011/04/13 | 1,349 | 1,385 | 1,343 | 1,381 | +38 | +2.8% | 1,861,000 |
| 2011/04/12 | 1,380 | 1,383 | 1,334 | 1,343 | -55 | -3.9% | 2,869,000 |
| 2011/04/11 | 1,401 | 1,412 | 1,384 | 1,398 | +2 | +0.1% | 1,240,000 |
| 2011/04/08 | 1,391 | 1,402 | 1,374 | 1,396 | +8 | +0.6% | 2,504,000 |
| 2011/04/07 | 1,383 | 1,413 | 1,378 | 1,388 | +20 | +1.5% | 2,138,000 |
| 2011/04/06 | 1,422 | 1,422 | 1,366 | 1,368 | -56 | -3.9% | 3,542,000 |
| 2011/04/05 | 1,460 | 1,460 | 1,413 | 1,424 | -38 | -2.6% | 2,194,000 |
| 2011/04/04 | 1,463 | 1,480 | 1,459 | 1,462 | -1 | -0.1% | 1,710,000 |
| 2011/04/01 | 1,485 | 1,494 | 1,458 | 1,463 | -24 | -1.6% | 2,706,000 |
| 2011/03/31 | 1,499 | 1,499 | 1,468 | 1,487 | -5 | -0.3% | 1,913,000 |
| 2011/03/30 | 1,460 | 1,494 | 1,453 | 1,492 | +35 | +2.4% | 3,872,000 |
| 2011/03/29 | 1,430 | 1,466 | 1,418 | 1,457 | +42 | +3% | 4,224,000 |
| 2011/03/28 | 1,414 | 1,429 | 1,404 | 1,415 | +15 | +1.1% | 1,988,000 |
| 2011/03/25 | 1,412 | 1,413 | 1,390 | 1,400 | +18 | +1.3% | 1,788,000 |
| 2011/03/24 | 1,368 | 1,398 | 1,357 | 1,382 | +25 | +1.8% | 2,675,000 |
| 2011/03/23 | 1,380 | 1,387 | 1,347 | 1,357 | -16 | -1.2% | 3,651,000 |
| 2011/03/22 | 1,377 | 1,379 | 1,351 | 1,373 | +56 | +4.3% | 3,458,000 |
| 2011/03/18 | 1,274 | 1,330 | 1,274 | 1,317 | +70 | +5.6% | 3,514,000 |
| 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 |
3401～
3450
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
