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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,490 | 1,490 | 1,413 | 1,416 | -74 | -5% | 2,642,000 |
| 2010/07/15 | 1,500 | 1,503 | 1,485 | 1,490 | -19 | -1.3% | 1,493,000 |
| 2010/07/14 | 1,479 | 1,516 | 1,472 | 1,509 | +65 | +4.5% | 2,878,000 |
| 2010/07/13 | 1,432 | 1,468 | 1,432 | 1,444 | +15 | +1% | 1,911,000 |
| 2010/07/12 | 1,420 | 1,451 | 1,409 | 1,429 | +7 | +0.5% | 1,669,000 |
| 2010/07/09 | 1,409 | 1,428 | 1,389 | 1,422 | +27 | +1.9% | 2,596,000 |
| 2010/07/08 | 1,400 | 1,403 | 1,383 | 1,395 | +36 | +2.6% | 1,601,000 |
| 2010/07/07 | 1,376 | 1,382 | 1,341 | 1,359 | -26 | -1.9% | 1,946,000 |
| 2010/07/06 | 1,365 | 1,389 | 1,337 | 1,385 | +9 | +0.7% | 1,855,000 |
| 2010/07/05 | 1,377 | 1,393 | 1,369 | 1,376 | -8 | -0.6% | 1,583,000 |
| 2010/07/02 | 1,385 | 1,395 | 1,370 | 1,384 | +22 | +1.6% | 1,883,000 |
| 2010/07/01 | 1,372 | 1,382 | 1,355 | 1,362 | -33 | -2.4% | 1,701,000 |
| 2010/06/30 | 1,387 | 1,409 | 1,377 | 1,395 | -35 | -2.4% | 1,997,000 |
| 2010/06/29 | 1,434 | 1,467 | 1,423 | 1,430 | -11 | -0.8% | 1,489,000 |
| 2010/06/28 | 1,468 | 1,470 | 1,430 | 1,441 | -25 | -1.7% | 1,421,000 |
| 2010/06/25 | 1,495 | 1,499 | 1,461 | 1,466 | -48 | -3.2% | 1,694,000 |
| 2010/06/24 | 1,498 | 1,524 | 1,494 | 1,514 | +16 | +1.1% | 1,692,000 |
| 2010/06/23 | 1,505 | 1,508 | 1,492 | 1,498 | -39 | -2.5% | 2,623,000 |
| 2010/06/22 | 1,542 | 1,559 | 1,533 | 1,537 | -24 | -1.5% | 2,432,000 |
| 2010/06/21 | 1,556 | 1,574 | 1,549 | 1,561 | +10 | +0.6% | 2,660,000 |
| 2010/06/18 | 1,595 | 1,595 | 1,548 | 1,551 | -59 | -3.7% | 4,536,000 |
| 2010/06/17 | 1,650 | 1,650 | 1,602 | 1,610 | -54 | -3.2% | 2,529,000 |
| 2010/06/16 | 1,677 | 1,681 | 1,659 | 1,664 | +19 | +1.2% | 1,491,000 |
| 2010/06/15 | 1,630 | 1,649 | 1,620 | 1,645 | +5 | +0.3% | 1,336,000 |
| 2010/06/14 | 1,626 | 1,653 | 1,626 | 1,640 | +30 | +1.9% | 1,087,000 |
| 2010/06/11 | 1,599 | 1,622 | 1,591 | 1,610 | +52 | +3.3% | 4,796,000 |
| 2010/06/10 | 1,580 | 1,583 | 1,548 | 1,558 | -26 | -1.6% | 2,196,000 |
| 2010/06/09 | 1,585 | 1,600 | 1,566 | 1,584 | -39 | -2.4% | 2,008,000 |
| 2010/06/08 | 1,583 | 1,645 | 1,580 | 1,623 | ±0 | ±0% | 1,706,000 |
| 2010/06/07 | 1,656 | 1,656 | 1,613 | 1,623 | -76 | -4.5% | 1,758,000 |
| 2010/06/04 | 1,685 | 1,706 | 1,676 | 1,699 | +15 | +0.9% | 1,538,000 |
| 2010/06/03 | 1,645 | 1,688 | 1,635 | 1,684 | +68 | +4.2% | 1,732,000 |
| 2010/06/02 | 1,615 | 1,647 | 1,606 | 1,616 | -19 | -1.2% | 1,617,000 |
| 2010/06/01 | 1,646 | 1,652 | 1,615 | 1,635 | -13 | -0.8% | 1,270,000 |
| 2010/05/31 | 1,644 | 1,667 | 1,640 | 1,648 | -4 | -0.2% | 1,446,000 |
| 2010/05/28 | 1,674 | 1,682 | 1,632 | 1,652 | +18 | +1.1% | 2,381,000 |
| 2010/05/27 | 1,553 | 1,639 | 1,552 | 1,634 | +71 | +4.5% | 2,808,000 |
| 2010/05/26 | 1,614 | 1,636 | 1,551 | 1,563 | -47 | -2.9% | 3,982,000 |
| 2010/05/25 | 1,663 | 1,665 | 1,602 | 1,610 | -66 | -3.9% | 2,606,000 |
| 2010/05/24 | 1,701 | 1,706 | 1,659 | 1,676 | -24 | -1.4% | 1,742,000 |
| 2010/05/21 | 1,676 | 1,735 | 1,661 | 1,700 | -45 | -2.6% | 2,692,000 |
| 2010/05/20 | 1,778 | 1,792 | 1,738 | 1,745 | -52 | -2.9% | 1,870,000 |
| 2010/05/19 | 1,732 | 1,797 | 1,726 | 1,797 | +28 | +1.6% | 2,792,000 |
| 2010/05/18 | 1,816 | 1,824 | 1,752 | 1,769 | -46 | -2.5% | 2,933,000 |
| 2010/05/17 | 1,843 | 1,856 | 1,805 | 1,815 | -67 | -3.6% | 2,408,000 |
| 2010/05/14 | 1,874 | 1,900 | 1,859 | 1,882 | -2 | -0.1% | 3,792,000 |
| 2010/05/13 | 1,830 | 1,887 | 1,821 | 1,884 | +122 | +6.9% | 5,185,000 |
| 2010/05/12 | 1,741 | 1,800 | 1,738 | 1,762 | +37 | +2.1% | 2,036,000 |
| 2010/05/11 | 1,815 | 1,829 | 1,724 | 1,725 | -73 | -4.1% | 2,188,000 |
| 2010/05/10 | 1,760 | 1,798 | 1,758 | 1,798 | +32 | +1.8% | 1,309,000 |
3601～
3650
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
