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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,690 | 1,690 | 1,655.5 | 1,668.5 | -25.5 | -1.5% | 2,497,400 |
| 2023/12/13 | 1,688.5 | 1,695.5 | 1,679 | 1,694 | +14 | +0.8% | 1,903,300 |
| 2023/12/12 | 1,693.5 | 1,699 | 1,667 | 1,680 | -3 | -0.2% | 2,304,400 |
| 2023/12/11 | 1,701.5 | 1,701.5 | 1,675.5 | 1,683 | +6.5 | +0.4% | 1,708,500 |
| 2023/12/08 | 1,684 | 1,691 | 1,663 | 1,676.5 | -11.5 | -0.7% | 2,617,100 |
| 2023/12/07 | 1,720 | 1,720 | 1,683 | 1,688 | -41.5 | -2.4% | 2,790,200 |
| 2023/12/06 | 1,721.5 | 1,743 | 1,720 | 1,729.5 | +6 | +0.3% | 2,222,800 |
| 2023/12/05 | 1,749.5 | 1,758 | 1,723.5 | 1,723.5 | -34 | -1.9% | 2,528,900 |
| 2023/12/04 | 1,778 | 1,793 | 1,754 | 1,757.5 | -32.5 | -1.8% | 1,855,300 |
| 2023/12/01 | 1,805 | 1,819 | 1,790 | 1,790 | -14 | -0.8% | 2,363,800 |
| 2023/11/30 | 1,771.5 | 1,822 | 1,758.5 | 1,804 | +3 | +0.2% | 23,254,100 |
| 2023/11/29 | 1,816.5 | 1,823.5 | 1,794.5 | 1,801 | -26.5 | -1.5% | 2,479,700 |
| 2023/11/28 | 1,815.5 | 1,827.5 | 1,801 | 1,827.5 | +22.5 | +1.2% | 2,641,300 |
| 2023/11/27 | 1,796.5 | 1,805 | 1,783.5 | 1,805 | +9 | +0.5% | 2,218,500 |
| 2023/11/24 | 1,780 | 1,796 | 1,770 | 1,796 | +23 | +1.3% | 2,339,600 |
| 2023/11/22 | 1,742.5 | 1,774 | 1,734.5 | 1,773 | +16.5 | +0.9% | 2,097,900 |
| 2023/11/21 | 1,770 | 1,774.5 | 1,743.5 | 1,756.5 | -33 | -1.8% | 2,982,400 |
| 2023/11/20 | 1,801 | 1,815 | 1,782 | 1,789.5 | -22.5 | -1.2% | 1,849,200 |
| 2023/11/17 | 1,779 | 1,816 | 1,772.5 | 1,812 | +16 | +0.9% | 1,997,700 |
| 2023/11/16 | 1,824 | 1,831 | 1,790 | 1,796 | -17.5 | -1% | 2,093,000 |
| 2023/11/15 | 1,762.5 | 1,860.5 | 1,762.5 | 1,813.5 | -109 | -5.7% | 5,116,900 |
| 2023/11/14 | 1,906.5 | 1,929.5 | 1,900.5 | 1,922.5 | +18.5 | +1% | 1,464,600 |
| 2023/11/13 | 1,917 | 1,921 | 1,891 | 1,904 | +5 | +0.3% | 891,400 |
| 2023/11/10 | 1,887 | 1,899 | 1,870.5 | 1,899 | +12 | +0.6% | 905,800 |
| 2023/11/09 | 1,859 | 1,900 | 1,855 | 1,887 | +18.5 | +1% | 1,086,000 |
| 2023/11/08 | 1,901 | 1,906.5 | 1,859 | 1,868.5 | -32.5 | -1.7% | 1,269,100 |
| 2023/11/07 | 1,918 | 1,923 | 1,894 | 1,901 | -17 | -0.9% | 1,243,000 |
| 2023/11/06 | 1,914.5 | 1,933 | 1,900.5 | 1,918 | +9 | +0.5% | 1,990,100 |
| 2023/11/02 | 1,900 | 1,918.5 | 1,891.5 | 1,909 | +43 | +2.3% | 1,608,200 |
| 2023/11/01 | 1,872 | 1,885 | 1,847 | 1,866 | +34 | +1.9% | 1,224,000 |
| 2023/10/31 | 1,814 | 1,837.5 | 1,806 | 1,832 | +24.5 | +1.4% | 1,617,300 |
| 2023/10/30 | 1,779 | 1,808 | 1,750 | 1,807.5 | +38.5 | +2.2% | 2,305,300 |
| 2023/10/27 | 1,755 | 1,778.5 | 1,750 | 1,769 | +27.5 | +1.6% | 1,126,400 |
| 2023/10/26 | 1,750 | 1,760.5 | 1,734 | 1,741.5 | -23 | -1.3% | 1,421,700 |
| 2023/10/25 | 1,780.5 | 1,787 | 1,760.5 | 1,764.5 | -8.5 | -0.5% | 926,100 |
| 2023/10/24 | 1,764.5 | 1,778.5 | 1,728 | 1,773 | +4 | +0.2% | 1,075,800 |
| 2023/10/23 | 1,775.5 | 1,782 | 1,759.5 | 1,769 | -5 | -0.3% | 1,135,500 |
| 2023/10/20 | 1,786 | 1,788.5 | 1,761 | 1,774 | -34 | -1.9% | 1,200,700 |
| 2023/10/19 | 1,791 | 1,817 | 1,783 | 1,808 | +3 | +0.2% | 1,690,400 |
| 2023/10/18 | 1,872.5 | 1,876.5 | 1,800.5 | 1,805 | -66.5 | -3.6% | 2,078,000 |
| 2023/10/17 | 1,885 | 1,899.5 | 1,863.5 | 1,871.5 | -8 | -0.4% | 838,900 |
| 2023/10/16 | 1,906.5 | 1,915 | 1,876.5 | 1,879.5 | -49 | -2.5% | 899,400 |
| 2023/10/13 | 1,940 | 1,951 | 1,920.5 | 1,928.5 | -34 | -1.7% | 971,500 |
| 2023/10/12 | 1,950 | 1,969.5 | 1,948.5 | 1,962.5 | +30 | +1.6% | 938,600 |
| 2023/10/11 | 1,929 | 1,947.5 | 1,920 | 1,932.5 | +4 | +0.2% | 984,000 |
| 2023/10/10 | 1,899.5 | 1,936 | 1,899 | 1,928.5 | +42.5 | +2.3% | 1,232,800 |
| 2023/10/06 | 1,887.5 | 1,897.5 | 1,874.5 | 1,886 | -1.5 | -0.1% | 1,155,400 |
| 2023/10/05 | 1,876.5 | 1,889 | 1,866 | 1,887.5 | +18 | +1% | 1,047,700 |
| 2023/10/04 | 1,890.5 | 1,899.5 | 1,867.5 | 1,869.5 | -56.5 | -2.9% | 1,135,500 |
| 2023/10/03 | 1,979.5 | 1,981 | 1,918.5 | 1,926 | -70 | -3.5% | 1,105,300 |
101～
150
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
