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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 1,768.5 | 1,789.5 | 1,762.5 | 1,781 | +28 | +1.6% | 1,595,500 |
2024/01/09 | 1,749 | 1,764 | 1,740.5 | 1,753 | +16 | +0.9% | 1,158,900 |
2024/01/05 | 1,737 | 1,744 | 1,730.5 | 1,737 | +18 | +1% | 1,166,000 |
2024/01/04 | 1,690 | 1,719 | 1,676.5 | 1,719 | +33.5 | +2% | 1,172,900 |
2023/12/29 | 1,681 | 1,690.5 | 1,676 | 1,685.5 | +0.5 | ±0% | 1,010,800 |
2023/12/28 | 1,676.5 | 1,689.5 | 1,674.5 | 1,685 | +5.5 | +0.3% | 562,700 |
2023/12/27 | 1,673 | 1,686 | 1,673 | 1,679.5 | +9.5 | +0.6% | 1,026,500 |
2023/12/26 | 1,670 | 1,673.5 | 1,662 | 1,670 | +7.5 | +0.5% | 766,100 |
2023/12/25 | 1,679 | 1,680.5 | 1,662 | 1,662.5 | -4.5 | -0.3% | 571,200 |
2023/12/22 | 1,652.5 | 1,669.5 | 1,652.5 | 1,667 | +9 | +0.5% | 895,500 |
2023/12/21 | 1,665 | 1,669.5 | 1,652.5 | 1,658 | -9 | -0.5% | 1,252,800 |
2023/12/20 | 1,673.5 | 1,688.5 | 1,665.5 | 1,667 | -3.5 | -0.2% | 1,475,300 |
2023/12/19 | 1,684 | 1,688.5 | 1,668.5 | 1,670.5 | -18.5 | -1.1% | 1,343,800 |
2023/12/18 | 1,694.5 | 1,694.5 | 1,673 | 1,689 | -10 | -0.6% | 1,446,800 |
2023/12/15 | 1,675.5 | 1,702 | 1,675 | 1,699 | +30.5 | +1.8% | 2,201,800 |
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 |
201~
250
件表示中 / 3571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 | 190,500円 | +7.1% | +12.6% | 3.15% | 10.61倍 | 0.81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 | 439,000円 | +4.6% | +0.3% | 3.78% | 10.49倍 | 1.37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 | 429,000円 | +4.0% | -6.8% | 2.33% | 20.22倍 | 1.37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 | 4,299,000円 | +14.2% | +8.9% | 0.22% | 32.95倍 | 4.49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 | 336,500円 | +8.3% | +40.4% | 2.38% | 6.27倍 | 0.69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