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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,240 | 2,268 | 2,233.5 | 2,258.5 | +30.5 | +1.4% | 1,767,600 |
| 2025/08/14 | 2,227 | 2,232 | 2,210 | 2,228 | -13 | -0.6% | 1,135,300 |
| 2025/08/13 | 2,219.5 | 2,257 | 2,215 | 2,241 | +23.5 | +1.1% | 1,636,400 |
| 2025/08/12 | 2,175 | 2,224.5 | 2,174.5 | 2,217.5 | +40.5 | +1.9% | 1,868,600 |
| 2025/08/08 | 2,138 | 2,177 | 2,128 | 2,177 | +39 | +1.8% | 1,725,100 |
| 2025/08/07 | 2,109.5 | 2,142 | 2,103 | 2,138 | +24.5 | +1.2% | 1,359,000 |
| 2025/08/06 | 2,075 | 2,129.5 | 2,073.5 | 2,113.5 | +50 | +2.4% | 1,757,900 |
| 2025/08/05 | 2,028 | 2,072 | 2,022.5 | 2,063.5 | +35.5 | +1.8% | 1,497,800 |
| 2025/08/04 | 1,988.5 | 2,035 | 1,983.5 | 2,028 | -27.5 | -1.3% | 1,999,500 |
| 2025/08/01 | 2,087 | 2,150 | 2,038 | 2,055.5 | +138.5 | +7.2% | 4,834,400 |
| 2025/07/31 | 1,920 | 1,926 | 1,895 | 1,917 | +14.5 | +0.8% | 1,366,500 |
| 2025/07/30 | 1,905.5 | 1,910 | 1,895.5 | 1,902.5 | +7.5 | +0.4% | 1,017,700 |
| 2025/07/29 | 1,882 | 1,898 | 1,880 | 1,895 | -10 | -0.5% | 885,300 |
| 2025/07/28 | 1,914.5 | 1,922 | 1,903.5 | 1,905 | -8.5 | -0.4% | 744,300 |
| 2025/07/25 | 1,917.5 | 1,921 | 1,900.5 | 1,913.5 | -12.5 | -0.6% | 819,600 |
| 2025/07/24 | 1,918.5 | 1,930 | 1,908.5 | 1,926 | +17.5 | +0.9% | 1,137,900 |
| 2025/07/23 | 1,860.5 | 1,910.5 | 1,860.5 | 1,908.5 | +70 | +3.8% | 1,887,600 |
| 2025/07/22 | 1,857.5 | 1,858.5 | 1,829.5 | 1,838.5 | -13 | -0.7% | 783,500 |
| 2025/07/18 | 1,854 | 1,857.5 | 1,843.5 | 1,851.5 | +6.5 | +0.4% | 695,700 |
| 2025/07/17 | 1,821 | 1,847.5 | 1,817.5 | 1,845 | +3.5 | +0.2% | 644,000 |
| 2025/07/16 | 1,840.5 | 1,844.5 | 1,826.5 | 1,841.5 | +3.5 | +0.2% | 739,900 |
| 2025/07/15 | 1,847 | 1,854 | 1,835 | 1,838 | -2 | -0.1% | 809,200 |
| 2025/07/14 | 1,829 | 1,845.5 | 1,829 | 1,840 | +11.5 | +0.6% | 736,000 |
| 2025/07/11 | 1,835 | 1,841 | 1,825 | 1,828.5 | +4.5 | +0.2% | 686,900 |
| 2025/07/10 | 1,832 | 1,833 | 1,818.5 | 1,824 | -8.5 | -0.5% | 921,800 |
| 2025/07/09 | 1,800 | 1,842.5 | 1,800 | 1,832.5 | +40.5 | +2.3% | 1,228,300 |
| 2025/07/08 | 1,776 | 1,799 | 1,771.5 | 1,792 | +10.5 | +0.6% | 962,200 |
| 2025/07/07 | 1,800.5 | 1,803.5 | 1,780.5 | 1,781.5 | -35 | -1.9% | 715,600 |
| 2025/07/04 | 1,823.5 | 1,825 | 1,801.5 | 1,816.5 | -12 | -0.7% | 790,900 |
| 2025/07/03 | 1,800.5 | 1,839.5 | 1,792.5 | 1,828.5 | +18.5 | +1% | 1,623,900 |
| 2025/07/02 | 1,791 | 1,814 | 1,786 | 1,810 | +10 | +0.6% | 1,109,300 |
| 2025/07/01 | 1,792 | 1,803 | 1,787 | 1,800 | -12.5 | -0.7% | 931,800 |
| 2025/06/30 | 1,809.5 | 1,823 | 1,802.5 | 1,812.5 | +16.5 | +0.9% | 1,499,300 |
| 2025/06/27 | 1,798 | 1,800 | 1,786.5 | 1,796 | +12 | +0.7% | 941,200 |
| 2025/06/26 | 1,771 | 1,784 | 1,770 | 1,784 | +11.5 | +0.6% | 801,300 |
| 2025/06/25 | 1,770 | 1,781.5 | 1,759 | 1,772.5 | ±0 | ±0% | 1,062,200 |
| 2025/06/24 | 1,781.5 | 1,787 | 1,760 | 1,772.5 | +8 | +0.5% | 742,400 |
| 2025/06/23 | 1,765 | 1,769.5 | 1,752 | 1,764.5 | -4.5 | -0.3% | 635,000 |
| 2025/06/20 | 1,784.5 | 1,789 | 1,769 | 1,769 | -6.5 | -0.4% | 1,880,700 |
| 2025/06/19 | 1,788 | 1,793.5 | 1,764 | 1,775.5 | -18 | -1% | 543,100 |
| 2025/06/18 | 1,760 | 1,793.5 | 1,760 | 1,793.5 | +15.5 | +0.9% | 628,800 |
| 2025/06/17 | 1,760 | 1,783 | 1,759.5 | 1,778 | +18.5 | +1.1% | 885,600 |
| 2025/06/16 | 1,760 | 1,764 | 1,749.5 | 1,759.5 | +15 | +0.9% | 585,500 |
| 2025/06/13 | 1,759.5 | 1,761 | 1,736.5 | 1,744.5 | -10 | -0.6% | 1,196,500 |
| 2025/06/12 | 1,759.5 | 1,767.5 | 1,742.5 | 1,754.5 | -18 | -1% | 671,600 |
| 2025/06/11 | 1,765 | 1,784 | 1,761.5 | 1,772.5 | +11 | +0.6% | 710,800 |
| 2025/06/10 | 1,766 | 1,772 | 1,753.5 | 1,761.5 | +4 | +0.2% | 629,200 |
| 2025/06/09 | 1,775.5 | 1,775.5 | 1,757.5 | 1,757.5 | -7 | -0.4% | 586,700 |
| 2025/06/06 | 1,762.5 | 1,771 | 1,758 | 1,764.5 | +6 | +0.3% | 519,300 |
| 2025/06/05 | 1,754 | 1,767.5 | 1,748.5 | 1,758.5 | -4.5 | -0.3% | 1,149,500 |
1～
50
件表示中 / 3763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 | 225,800円 | +1.7% | -10.5% | 2.92% | 12.04倍 | 0.92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 |
| ＡＧＣ | 458,100円 | -0.9% | - | 4.58% | 17.07倍 | 0.70倍 |
|
三菱系。ディスプレー、建築、自動車でガラス世界級。アジアで化学品拡大。５Ｇ関連素材育成 |
| ＴＯＴＯ | 386,400円 | +4.0% | +3.4% | 2.59% | 20.64倍 | 1.23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 | 4,319,000円 | +6.9% | +3.6% | 0.24% | 21.93倍 | 4.17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 | 394,000円 | +6.0% | +10.1% | 2.54% | 7.32倍 | 0.68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
