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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,545 | 1,616 | 1,539 | 1,581 | +54 | +3.5% | 6,360,000 |
| 2010/10/15 | 1,484 | 1,535 | 1,480 | 1,527 | +50 | +3.4% | 3,435,000 |
| 2010/10/14 | 1,476 | 1,489 | 1,466 | 1,477 | +28 | +1.9% | 1,484,000 |
| 2010/10/13 | 1,441 | 1,467 | 1,440 | 1,449 | +16 | +1.1% | 1,494,000 |
| 2010/10/12 | 1,482 | 1,484 | 1,433 | 1,433 | -32 | -2.2% | 1,297,000 |
| 2010/10/08 | 1,486 | 1,486 | 1,465 | 1,465 | -20 | -1.3% | 1,546,000 |
| 2010/10/07 | 1,481 | 1,488 | 1,477 | 1,485 | +12 | +0.8% | 1,533,000 |
| 2010/10/06 | 1,473 | 1,477 | 1,462 | 1,473 | +30 | +2.1% | 2,053,000 |
| 2010/10/05 | 1,411 | 1,446 | 1,410 | 1,443 | +27 | +1.9% | 2,218,000 |
| 2010/10/04 | 1,410 | 1,436 | 1,398 | 1,416 | +6 | +0.4% | 1,995,000 |
| 2010/10/01 | 1,405 | 1,440 | 1,400 | 1,410 | +23 | +1.7% | 2,353,000 |
| 2010/09/30 | 1,434 | 1,440 | 1,386 | 1,387 | -46 | -3.2% | 2,198,000 |
| 2010/09/29 | 1,445 | 1,450 | 1,418 | 1,433 | -11 | -0.8% | 2,621,000 |
| 2010/09/28 | 1,455 | 1,469 | 1,444 | 1,444 | -32 | -2.2% | 1,252,000 |
| 2010/09/27 | 1,454 | 1,479 | 1,449 | 1,476 | +41 | +2.9% | 1,048,000 |
| 2010/09/24 | 1,446 | 1,455 | 1,425 | 1,435 | -42 | -2.8% | 2,900,000 |
| 2010/09/22 | 1,476 | 1,485 | 1,468 | 1,477 | +4 | +0.3% | 1,853,000 |
| 2010/09/21 | 1,489 | 1,490 | 1,472 | 1,473 | +14 | +1% | 2,145,000 |
| 2010/09/17 | 1,432 | 1,471 | 1,420 | 1,459 | +37 | +2.6% | 2,412,000 |
| 2010/09/16 | 1,405 | 1,426 | 1,405 | 1,422 | +27 | +1.9% | 2,203,000 |
| 2010/09/15 | 1,342 | 1,400 | 1,335 | 1,395 | +40 | +3% | 2,723,000 |
| 2010/09/14 | 1,358 | 1,364 | 1,348 | 1,355 | +7 | +0.5% | 2,225,000 |
| 2010/09/13 | 1,350 | 1,364 | 1,346 | 1,348 | +12 | +0.9% | 1,361,000 |
| 2010/09/10 | 1,350 | 1,357 | 1,329 | 1,336 | +5 | +0.4% | 3,194,000 |
| 2010/09/09 | 1,333 | 1,342 | 1,319 | 1,331 | +25 | +1.9% | 882,000 |
| 2010/09/08 | 1,325 | 1,326 | 1,304 | 1,306 | -44 | -3.3% | 1,094,000 |
| 2010/09/07 | 1,350 | 1,366 | 1,341 | 1,350 | -3 | -0.2% | 1,623,000 |
| 2010/09/06 | 1,350 | 1,353 | 1,342 | 1,353 | +18 | +1.3% | 1,284,000 |
| 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 |
3451～
3500
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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.17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% | 10.08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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49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 | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57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
