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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,125 | 2,127 | 2,101.5 | 2,115.5 | +6 | +0.3% | 818,500 |
| 2024/05/15 | 2,104 | 2,124.5 | 2,098.5 | 2,109.5 | +18 | +0.9% | 564,200 |
| 2024/05/14 | 2,085.5 | 2,118 | 2,078 | 2,091.5 | -13.5 | -0.6% | 785,600 |
| 2024/05/13 | 2,100 | 2,117.5 | 2,089 | 2,105 | +10.5 | +0.5% | 597,200 |
| 2024/05/10 | 2,127.5 | 2,142.5 | 2,086 | 2,094.5 | -15 | -0.7% | 643,600 |
| 2024/05/09 | 2,095 | 2,127.5 | 2,080 | 2,109.5 | +3 | +0.1% | 863,800 |
| 2024/05/08 | 2,144 | 2,144 | 2,101 | 2,106.5 | -37 | -1.7% | 796,300 |
| 2024/05/07 | 2,150 | 2,155.5 | 2,128 | 2,143.5 | +13.5 | +0.6% | 794,200 |
| 2024/05/02 | 2,113 | 2,131.5 | 2,103.5 | 2,130 | -6 | -0.3% | 464,400 |
| 2024/05/01 | 2,147 | 2,150.5 | 2,099 | 2,136 | -16 | -0.7% | 702,700 |
| 2024/04/30 | 2,163.5 | 2,183.5 | 2,137 | 2,152 | -24.5 | -1.1% | 1,664,200 |
| 2024/04/26 | 2,072 | 2,188 | 2,056.5 | 2,176.5 | +101.5 | +4.9% | 2,240,900 |
| 2024/04/25 | 2,099 | 2,099 | 2,070 | 2,075 | -31.5 | -1.5% | 682,500 |
| 2024/04/24 | 2,085 | 2,106.5 | 2,070.5 | 2,106.5 | +37.5 | +1.8% | 829,500 |
| 2024/04/23 | 2,053 | 2,081.5 | 2,052.5 | 2,069 | +16 | +0.8% | 684,700 |
| 2024/04/22 | 2,039.5 | 2,054 | 2,032.5 | 2,053 | +39 | +1.9% | 708,500 |
| 2024/04/19 | 2,034 | 2,052 | 1,994.5 | 2,014 | -63 | -3% | 1,381,900 |
| 2024/04/18 | 2,048.5 | 2,078 | 2,033 | 2,077 | +22 | +1.1% | 733,000 |
| 2024/04/17 | 2,119.5 | 2,128 | 2,053 | 2,055 | -56 | -2.7% | 1,264,200 |
| 2024/04/16 | 2,099.5 | 2,130 | 2,091 | 2,111 | -5 | -0.2% | 1,354,900 |
| 2024/04/15 | 2,085.5 | 2,116 | 2,061 | 2,116 | +9.5 | +0.5% | 1,093,000 |
| 2024/04/12 | 2,093 | 2,110 | 2,075 | 2,106.5 | +34 | +1.6% | 1,484,400 |
| 2024/04/11 | 2,030 | 2,072.5 | 2,025 | 2,072.5 | +21.5 | +1% | 1,029,000 |
| 2024/04/10 | 2,038 | 2,054 | 2,031 | 2,051 | +21.5 | +1.1% | 1,114,500 |
| 2024/04/09 | 2,022.5 | 2,029.5 | 2,012.5 | 2,029.5 | +21 | +1% | 602,700 |
| 2024/04/08 | 2,005.5 | 2,019.5 | 1,996 | 2,008.5 | +9 | +0.5% | 360,600 |
| 2024/04/05 | 2,000 | 2,011.5 | 1,981.5 | 1,999.5 | -20.5 | -1% | 570,300 |
| 2024/04/04 | 2,008 | 2,031.5 | 1,997.5 | 2,020 | +37.5 | +1.9% | 828,600 |
| 2024/04/03 | 1,986.5 | 1,998 | 1,970.5 | 1,982.5 | -23 | -1.1% | 801,200 |
| 2024/04/02 | 2,005 | 2,007 | 1,985 | 2,005.5 | -3 | -0.1% | 709,000 |
| 2024/04/01 | 2,055 | 2,063 | 2,005 | 2,008.5 | -31.5 | -1.5% | 769,200 |
| 2024/03/29 | 2,032 | 2,052.5 | 2,027.5 | 2,040 | +9 | +0.4% | 961,000 |
| 2024/03/28 | 2,046.5 | 2,050.5 | 2,022.5 | 2,031 | -41 | -2% | 894,400 |
| 2024/03/27 | 2,058 | 2,085 | 2,054 | 2,072 | +31.5 | +1.5% | 1,268,700 |
| 2024/03/26 | 2,032.5 | 2,049.5 | 2,023 | 2,040.5 | -2.5 | -0.1% | 760,900 |
| 2024/03/25 | 2,029.5 | 2,053.5 | 2,024.5 | 2,043 | +16.5 | +0.8% | 1,069,100 |
| 2024/03/22 | 2,027 | 2,041.5 | 1,970 | 2,026.5 | +0.5 | ±0% | 1,235,400 |
| 2024/03/21 | 2,025.5 | 2,029.5 | 2,005.5 | 2,026 | +21.5 | +1.1% | 962,500 |
| 2024/03/19 | 1,981 | 2,005 | 1,974 | 2,004.5 | +10 | +0.5% | 908,800 |
| 2024/03/18 | 1,970 | 2,003.5 | 1,961 | 1,994.5 | +43 | +2.2% | 1,159,900 |
| 2024/03/15 | 1,943.5 | 1,962 | 1,937.5 | 1,951.5 | +8.5 | +0.4% | 1,287,100 |
| 2024/03/14 | 1,929.5 | 1,943 | 1,919 | 1,943 | +26 | +1.4% | 946,400 |
| 2024/03/13 | 1,946.5 | 1,956.5 | 1,893.5 | 1,917 | -28.5 | -1.5% | 884,400 |
| 2024/03/12 | 1,908 | 1,952.5 | 1,901 | 1,945.5 | +36 | +1.9% | 1,426,800 |
| 2024/03/11 | 1,939.5 | 1,941 | 1,892 | 1,909.5 | -46 | -2.4% | 1,090,100 |
| 2024/03/08 | 1,942 | 1,969 | 1,931.5 | 1,955.5 | +16 | +0.8% | 1,480,600 |
| 2024/03/07 | 1,966 | 1,977.5 | 1,932.5 | 1,939.5 | -24.5 | -1.2% | 1,070,800 |
| 2024/03/06 | 1,939 | 1,968.5 | 1,937 | 1,964 | +18 | +0.9% | 815,800 |
| 2024/03/05 | 1,947 | 1,952 | 1,929.5 | 1,946 | -3.5 | -0.2% | 818,200 |
| 2024/03/04 | 1,953.5 | 1,963.5 | 1,938 | 1,949.5 | -1.5 | -0.1% | 691,800 |
1～
50
件表示中 / 3456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 | 211,500円 | +7.1% | +12.6% | 2.84% | 11.89倍 | 0.91倍 |
|
ガイシ世界一。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多角化。森村グループ |
| 特殊陶 | 468,400円 | +4.6% | +0.3% | 3.54% | 11.25倍 | 1.46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 | 417,800円 | +6.8% | -6.8% | 2.39% | 18.90倍 | 1.41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 | 371,500円 | +8.3% | +40.4% | 2.15% | 6.93倍 | 0.76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 | 3,345,000円 | +14.2% | +8.9% | 0.28% | 25.63倍 | 3.78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
