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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/04 | 1,769 | 1,778 | 1,757 | 1,763 | +1.5 | +0.1% | 916,900 |
| 2025/06/03 | 1,765 | 1,779 | 1,753.5 | 1,761.5 | -7.5 | -0.4% | 981,900 |
| 2025/06/02 | 1,781.5 | 1,788 | 1,757 | 1,769 | -34 | -1.9% | 785,500 |
| 2025/05/30 | 1,787 | 1,807 | 1,785.5 | 1,803 | -6 | -0.3% | 873,000 |
| 2025/05/29 | 1,793 | 1,811 | 1,790 | 1,809 | +16 | +0.9% | 1,097,400 |
| 2025/05/28 | 1,800.5 | 1,804.5 | 1,789 | 1,793 | +21 | +1.2% | 1,036,400 |
| 2025/05/27 | 1,739 | 1,779.5 | 1,738.5 | 1,772 | +33 | +1.9% | 801,100 |
| 2025/05/26 | 1,737.5 | 1,739 | 1,726 | 1,739 | +2.5 | +0.1% | 664,600 |
| 2025/05/23 | 1,729.5 | 1,742.5 | 1,726.5 | 1,736.5 | +4 | +0.2% | 761,600 |
| 2025/05/22 | 1,730 | 1,743.5 | 1,724.5 | 1,732.5 | -21 | -1.2% | 918,800 |
| 2025/05/21 | 1,761 | 1,772.5 | 1,749 | 1,753.5 | +4.5 | +0.3% | 643,500 |
| 2025/05/20 | 1,776 | 1,779.5 | 1,745 | 1,749 | -35.5 | -2% | 1,336,400 |
| 2025/05/19 | 1,763.5 | 1,787.5 | 1,762 | 1,784.5 | +14 | +0.8% | 762,500 |
| 2025/05/16 | 1,779 | 1,783 | 1,751.5 | 1,770.5 | -5.5 | -0.3% | 1,043,100 |
| 2025/05/15 | 1,778.5 | 1,800 | 1,766.5 | 1,776 | -22 | -1.2% | 968,900 |
| 2025/05/14 | 1,812.5 | 1,822.5 | 1,789 | 1,798 | -31.5 | -1.7% | 1,127,700 |
| 2025/05/13 | 1,849 | 1,859.5 | 1,827 | 1,829.5 | +22 | +1.2% | 909,700 |
| 2025/05/12 | 1,811 | 1,815.5 | 1,795 | 1,807.5 | +3.5 | +0.2% | 560,800 |
| 2025/05/09 | 1,806.5 | 1,807 | 1,784.5 | 1,804 | +32.5 | +1.8% | 1,117,900 |
| 2025/05/08 | 1,774 | 1,775 | 1,752 | 1,771.5 | -2.5 | -0.1% | 831,400 |
| 2025/05/07 | 1,798 | 1,807 | 1,771.5 | 1,774 | -24.5 | -1.4% | 1,327,300 |
| 2025/05/02 | 1,797.5 | 1,807 | 1,779.5 | 1,798.5 | +14 | +0.8% | 936,900 |
| 2025/05/01 | 1,780 | 1,788.5 | 1,754 | 1,784.5 | +23 | +1.3% | 864,100 |
| 2025/04/30 | 1,785.5 | 1,803.5 | 1,743.5 | 1,761.5 | -32 | -1.8% | 1,768,700 |
| 2025/04/28 | 1,756 | 1,811.5 | 1,679.5 | 1,793.5 | +48 | +2.7% | 2,719,600 |
| 2025/04/25 | 1,730.5 | 1,747 | 1,725 | 1,745.5 | +37.5 | +2.2% | 1,067,800 |
| 2025/04/24 | 1,713.5 | 1,720 | 1,700 | 1,708 | +15 | +0.9% | 802,500 |
| 2025/04/23 | 1,712 | 1,715 | 1,685 | 1,693 | +38.5 | +2.3% | 972,700 |
| 2025/04/22 | 1,638.5 | 1,662 | 1,637 | 1,654.5 | +16 | +1% | 480,100 |
1～
50
件表示中 / 3734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 | 182,800円 | +1.7% | -10.5% | 3.61% | 9.74倍 | 0.74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 | 428,000円 | +4.0% | - | 4.91% | 11.36倍 | 0.63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 | 392,400円 | +4.0% | +3.4% | 2.55% | 21.20倍 | 1.26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 | 4,021,000円 | +6.9% | +3.6% | 0.25% | 20.42倍 | 3.88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 | 365,200円 | +6.0% | +10.1% | 2.74% | 6.78倍 | 0.63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
