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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,990.5 | 2,035 | 1,990 | 1,996 | +14 | +0.7% | 1,132,900 |
| 2023/09/29 | 1,973.5 | 1,999.5 | 1,969.5 | 1,982 | -3 | -0.2% | 1,561,300 |
| 2023/09/28 | 1,999 | 2,004 | 1,966.5 | 1,985 | -33.5 | -1.7% | 1,171,300 |
| 2023/09/27 | 2,004 | 2,018.5 | 1,989 | 2,018.5 | -7.5 | -0.4% | 926,400 |
| 2023/09/26 | 2,031 | 2,037 | 2,018.5 | 2,026 | -9.5 | -0.5% | 686,900 |
| 2023/09/25 | 2,027 | 2,038 | 2,005.5 | 2,035.5 | +13.5 | +0.7% | 622,200 |
| 2023/09/22 | 2,015 | 2,030.5 | 2,005 | 2,022 | -2.5 | -0.1% | 1,150,500 |
| 2023/09/21 | 2,035 | 2,049 | 2,019.5 | 2,024.5 | -9.5 | -0.5% | 927,900 |
| 2023/09/20 | 2,023.5 | 2,049 | 2,023.5 | 2,034 | +0.5 | ±0% | 1,118,100 |
| 2023/09/19 | 2,006 | 2,039.5 | 2,003 | 2,033.5 | +28 | +1.4% | 1,225,500 |
| 2023/09/15 | 2,023 | 2,025 | 1,997.5 | 2,005.5 | +11.5 | +0.6% | 1,937,700 |
| 2023/09/14 | 1,963.5 | 1,997 | 1,963.5 | 1,994 | +33 | +1.7% | 1,520,400 |
| 2023/09/13 | 1,965 | 1,969.5 | 1,948.5 | 1,961 | +8.5 | +0.4% | 917,000 |
| 2023/09/12 | 1,943 | 1,956 | 1,941.5 | 1,952.5 | +21.5 | +1.1% | 946,200 |
| 2023/09/11 | 1,942 | 1,942.5 | 1,921.5 | 1,931 | +10 | +0.5% | 858,600 |
| 2023/09/08 | 1,961 | 1,963 | 1,914.5 | 1,921 | -39.5 | -2% | 1,377,800 |
| 2023/09/07 | 1,960 | 1,974.5 | 1,953.5 | 1,960.5 | -4 | -0.2% | 750,200 |
| 2023/09/06 | 1,951 | 1,973.5 | 1,948.5 | 1,964.5 | +5.5 | +0.3% | 804,300 |
| 2023/09/05 | 1,946 | 1,959 | 1,936.5 | 1,959 | +9.5 | +0.5% | 836,700 |
| 2023/09/04 | 1,935.5 | 1,950 | 1,924.5 | 1,949.5 | +12.5 | +0.6% | 957,000 |
| 2023/09/01 | 1,930.5 | 1,943.5 | 1,915.5 | 1,937 | +3 | +0.2% | 911,000 |
| 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 |
151～
200
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
