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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,915 | 1,937 | 1,913 | 1,934 | +17 | +0.9% | 1,730,900 |
| 2023/08/30 | 1,916.5 | 1,926 | 1,907 | 1,917 | -0.5 | ±0% | 861,500 |
| 2023/08/29 | 1,916.5 | 1,924.5 | 1,907.5 | 1,917.5 | -13 | -0.7% | 884,800 |
| 2023/08/28 | 1,902.5 | 1,932.5 | 1,899.5 | 1,930.5 | +38 | +2% | 1,370,000 |
| 2023/08/25 | 1,891 | 1,896 | 1,884.5 | 1,892.5 | -10 | -0.5% | 790,800 |
| 2023/08/24 | 1,890 | 1,905 | 1,878 | 1,902.5 | +11.5 | +0.6% | 820,400 |
| 2023/08/23 | 1,855 | 1,892 | 1,853.5 | 1,891 | +27 | +1.4% | 1,029,500 |
| 2023/08/22 | 1,838 | 1,864 | 1,830 | 1,864 | +28.5 | +1.6% | 1,336,300 |
| 2023/08/21 | 1,840 | 1,842 | 1,825.5 | 1,835.5 | -1.5 | -0.1% | 890,000 |
| 2023/08/18 | 1,810 | 1,838.5 | 1,807 | 1,837 | +16 | +0.9% | 1,290,400 |
| 2023/08/17 | 1,826.5 | 1,828 | 1,799 | 1,821 | -16 | -0.9% | 1,348,100 |
| 2023/08/16 | 1,872 | 1,879 | 1,831 | 1,837 | -74 | -3.9% | 1,689,700 |
| 2023/08/15 | 1,931 | 1,941 | 1,904 | 1,911 | -59 | -3% | 2,822,500 |
| 2023/08/14 | 1,940 | 2,008 | 1,940 | 1,970 | +178.5 | +10% | 5,741,600 |
| 2023/08/10 | 1,765 | 1,795.5 | 1,762.5 | 1,791.5 | +27 | +1.5% | 1,582,200 |
| 2023/08/09 | 1,770 | 1,771.5 | 1,751.5 | 1,764.5 | -12.5 | -0.7% | 918,800 |
| 2023/08/08 | 1,768 | 1,786.5 | 1,767 | 1,777 | +22 | +1.3% | 964,700 |
| 2023/08/07 | 1,771 | 1,773.5 | 1,749 | 1,755 | -10.5 | -0.6% | 1,447,400 |
| 2023/08/04 | 1,759 | 1,790.5 | 1,750.5 | 1,765.5 | -14 | -0.8% | 1,762,100 |
| 2023/08/03 | 1,790 | 1,809 | 1,766 | 1,779.5 | -13 | -0.7% | 2,152,100 |
| 2023/08/02 | 1,779 | 1,811.5 | 1,765 | 1,792.5 | -2.5 | -0.1% | 1,936,800 |
| 2023/08/01 | 1,770 | 1,831 | 1,767 | 1,795 | +53 | +3% | 3,486,600 |
| 2023/07/31 | 1,728 | 1,742 | 1,720.5 | 1,742 | +26 | +1.5% | 1,653,600 |
| 2023/07/28 | 1,696 | 1,724 | 1,686.5 | 1,716 | -2 | -0.1% | 1,694,800 |
| 2023/07/27 | 1,720 | 1,725 | 1,705.5 | 1,718 | -10 | -0.6% | 1,397,500 |
| 2023/07/26 | 1,722.5 | 1,728.5 | 1,710 | 1,728 | +7 | +0.4% | 978,300 |
| 2023/07/25 | 1,711 | 1,721 | 1,705.5 | 1,721 | +14.5 | +0.8% | 1,100,300 |
| 2023/07/24 | 1,705 | 1,716 | 1,702 | 1,706.5 | +14 | +0.8% | 1,083,700 |
| 2023/07/21 | 1,691 | 1,701.5 | 1,680 | 1,692.5 | +2 | +0.1% | 996,200 |
| 2023/07/20 | 1,695 | 1,701 | 1,686 | 1,690.5 | +3.5 | +0.2% | 1,254,900 |
| 2023/07/19 | 1,679 | 1,687.5 | 1,675.5 | 1,687 | +21 | +1.3% | 1,391,300 |
| 2023/07/18 | 1,693 | 1,703 | 1,659 | 1,666 | -26.5 | -1.6% | 2,233,800 |
| 2023/07/14 | 1,697 | 1,710 | 1,686 | 1,692.5 | -5 | -0.3% | 1,444,700 |
| 2023/07/13 | 1,698 | 1,702 | 1,688.5 | 1,697.5 | +4 | +0.2% | 1,168,300 |
| 2023/07/12 | 1,705 | 1,705.5 | 1,676 | 1,693.5 | +3 | +0.2% | 1,163,600 |
| 2023/07/11 | 1,700 | 1,708 | 1,689 | 1,690.5 | +3 | +0.2% | 1,617,600 |
| 2023/07/10 | 1,669 | 1,697.5 | 1,662 | 1,687.5 | +33 | +2% | 2,063,000 |
| 2023/07/07 | 1,653 | 1,678 | 1,642 | 1,654.5 | -7 | -0.4% | 2,309,600 |
| 2023/07/06 | 1,687 | 1,691 | 1,656 | 1,661.5 | -26 | -1.5% | 2,032,100 |
| 2023/07/05 | 1,684.5 | 1,689 | 1,672 | 1,687.5 | -5.5 | -0.3% | 1,793,100 |
| 2023/07/04 | 1,727 | 1,727 | 1,693 | 1,693 | -41 | -2.4% | 2,205,800 |
| 2023/07/03 | 1,735 | 1,747 | 1,731 | 1,734 | +20 | +1.2% | 1,137,400 |
| 2023/06/30 | 1,728.5 | 1,729 | 1,700 | 1,714 | -21 | -1.2% | 2,411,500 |
| 2023/06/29 | 1,778.5 | 1,785 | 1,735 | 1,735 | -44 | -2.5% | 2,107,800 |
| 2023/06/28 | 1,767 | 1,779 | 1,749 | 1,779 | +26.5 | +1.5% | 1,097,300 |
| 2023/06/27 | 1,769 | 1,772 | 1,740.5 | 1,752.5 | -1.5 | -0.1% | 1,034,000 |
| 2023/06/26 | 1,770 | 1,770 | 1,751 | 1,754 | -9.5 | -0.5% | 691,200 |
| 2023/06/23 | 1,787.5 | 1,797.5 | 1,754.5 | 1,763.5 | -16.5 | -0.9% | 1,107,700 |
| 2023/06/22 | 1,783 | 1,791 | 1,779 | 1,780 | -7.5 | -0.4% | 877,400 |
| 2023/06/21 | 1,743 | 1,790 | 1,743 | 1,787.5 | +29.5 | +1.7% | 1,157,600 |
301～
350
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 | 199,200円 | +7.1% | +17.4% | 3.01% | 11.04倍 | 0.85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 | 485,700円 | +6.3% | +15.2% | 3.64% | 10.15倍 | 1.49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 | 404,200円 | +4.0% | -6.8% | 2.47% | 19.05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 | 4,444,000円 | +14.2% | +8.9% | 0.21% | 34.06倍 | 4.65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 | 356,600円 | +3.2% | +27.8% | 2.24% | 7.30倍 | 0.65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
