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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/05/07 | 1,771 | 1,775 | 1,752 | 1,766 | -60 | -3.3% | 2,825,000 |
| 2010/05/06 | 1,818 | 1,828 | 1,800 | 1,826 | -32 | -1.7% | 2,454,000 |
| 2010/04/30 | 1,865 | 1,868 | 1,854 | 1,858 | +28 | +1.5% | 1,682,000 |
| 2010/04/28 | 1,835 | 1,867 | 1,824 | 1,830 | -19 | -1% | 4,110,000 |
| 2010/04/27 | 1,845 | 1,862 | 1,840 | 1,849 | +6 | +0.3% | 1,431,000 |
| 2010/04/26 | 1,834 | 1,843 | 1,829 | 1,843 | +39 | +2.2% | 1,285,000 |
| 2010/04/23 | 1,803 | 1,819 | 1,801 | 1,804 | -9 | -0.5% | 1,635,000 |
| 2010/04/22 | 1,826 | 1,828 | 1,805 | 1,813 | -26 | -1.4% | 1,492,000 |
| 2010/04/21 | 1,842 | 1,855 | 1,835 | 1,839 | +31 | +1.7% | 2,229,000 |
| 2010/04/20 | 1,800 | 1,822 | 1,791 | 1,808 | +34 | +1.9% | 3,279,000 |
| 2010/04/19 | 1,795 | 1,795 | 1,768 | 1,774 | -43 | -2.4% | 2,275,000 |
| 2010/04/16 | 1,826 | 1,828 | 1,811 | 1,817 | -8 | -0.4% | 1,650,000 |
| 2010/04/15 | 1,828 | 1,832 | 1,816 | 1,825 | -6 | -0.3% | 2,422,000 |
| 2010/04/14 | 1,835 | 1,847 | 1,824 | 1,831 | -1 | -0.1% | 1,792,000 |
| 2010/04/13 | 1,843 | 1,848 | 1,820 | 1,832 | -17 | -0.9% | 2,102,000 |
| 2010/04/12 | 1,870 | 1,870 | 1,848 | 1,849 | -5 | -0.3% | 1,316,000 |
| 2010/04/09 | 1,856 | 1,864 | 1,843 | 1,854 | -10 | -0.5% | 3,345,000 |
3401～
3450
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
