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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,110 | 3,135 | 3,095 | 3,100 | -95 | -3% | 1,223,000 |
| 2015/07/03 | 3,160 | 3,205 | 3,150 | 3,195 | +35 | +1.1% | 904,000 |
| 2015/07/02 | 3,200 | 3,200 | 3,140 | 3,160 | +5 | +0.2% | 1,020,000 |
| 2015/07/01 | 3,175 | 3,185 | 3,140 | 3,155 | ±0 | ±0% | 798,000 |
| 2015/06/30 | 3,165 | 3,195 | 3,135 | 3,155 | -5 | -0.2% | 1,172,000 |
| 2015/06/29 | 3,180 | 3,230 | 3,160 | 3,160 | -110 | -3.4% | 1,048,000 |
| 2015/06/26 | 3,275 | 3,280 | 3,255 | 3,270 | -5 | -0.2% | 758,000 |
| 2015/06/25 | 3,275 | 3,305 | 3,270 | 3,275 | -60 | -1.8% | 910,000 |
| 2015/06/24 | 3,300 | 3,345 | 3,270 | 3,335 | +55 | +1.7% | 1,247,000 |
| 2015/06/23 | 3,235 | 3,295 | 3,215 | 3,280 | +80 | +2.5% | 1,341,000 |
| 2015/06/22 | 3,235 | 3,255 | 3,165 | 3,200 | -60 | -1.8% | 1,803,000 |
| 2015/06/19 | 3,225 | 3,300 | 3,220 | 3,260 | +30 | +0.9% | 1,405,000 |
| 2015/06/18 | 3,285 | 3,285 | 3,230 | 3,230 | -40 | -1.2% | 1,144,000 |
| 2015/06/17 | 3,265 | 3,300 | 3,235 | 3,270 | +20 | +0.6% | 1,290,000 |
| 2015/06/16 | 3,245 | 3,260 | 3,200 | 3,250 | +40 | +1.2% | 1,152,000 |
| 2015/06/15 | 3,190 | 3,225 | 3,145 | 3,210 | +20 | +0.6% | 1,196,000 |
| 2015/06/12 | 3,190 | 3,220 | 3,145 | 3,190 | +15 | +0.5% | 2,122,000 |
| 2015/06/11 | 3,110 | 3,180 | 3,110 | 3,175 | +65 | +2.1% | 934,000 |
| 2015/06/10 | 3,100 | 3,140 | 3,085 | 3,110 | +15 | +0.5% | 1,036,000 |
| 2015/06/09 | 3,140 | 3,160 | 3,095 | 3,095 | -85 | -2.7% | 1,054,000 |
| 2015/06/08 | 3,170 | 3,195 | 3,145 | 3,180 | +40 | +1.3% | 1,169,000 |
| 2015/06/05 | 3,090 | 3,150 | 3,090 | 3,140 | +20 | +0.6% | 1,027,000 |
| 2015/06/04 | 3,150 | 3,155 | 3,100 | 3,120 | +10 | +0.3% | 887,000 |
| 2015/06/03 | 3,120 | 3,155 | 3,100 | 3,110 | +15 | +0.5% | 1,152,000 |
| 2015/06/02 | 3,150 | 3,175 | 3,080 | 3,095 | +10 | +0.3% | 1,156,000 |
| 2015/06/01 | 3,065 | 3,095 | 3,050 | 3,085 | -5 | -0.2% | 928,000 |
| 2015/05/29 | 3,050 | 3,100 | 3,025 | 3,090 | +30 | +1% | 1,545,000 |
| 2015/05/28 | 3,095 | 3,140 | 3,050 | 3,060 | -5 | -0.2% | 1,355,000 |
| 2015/05/27 | 2,998 | 3,065 | 2,991 | 3,065 | +40 | +1.3% | 1,110,000 |
| 2015/05/26 | 3,035 | 3,040 | 3,005 | 3,025 | -20 | -0.7% | 873,000 |
| 2015/05/25 | 2,983 | 3,050 | 2,966 | 3,045 | +62 | +2.1% | 1,247,000 |
| 2015/05/22 | 2,984 | 2,989 | 2,932 | 2,983 | +1 | ±0% | 1,224,000 |
| 2015/05/21 | 3,035 | 3,070 | 2,976 | 2,982 | -38 | -1.3% | 1,666,000 |
| 2015/05/20 | 2,944 | 3,045 | 2,934 | 3,020 | +85 | +2.9% | 2,823,000 |
| 2015/05/19 | 2,990 | 2,990 | 2,931 | 2,935 | -32 | -1.1% | 1,837,000 |
| 2015/05/18 | 2,974 | 2,983 | 2,949 | 2,967 | +44 | +1.5% | 1,524,000 |
| 2015/05/15 | 2,988 | 2,990 | 2,913 | 2,923 | +20 | +0.7% | 1,911,000 |
| 2015/05/14 | 2,883 | 2,969 | 2,854 | 2,903 | +43 | +1.5% | 2,617,000 |
| 2015/05/13 | 2,765 | 2,917 | 2,763 | 2,860 | +167 | +6.2% | 4,444,000 |
| 2015/05/12 | 2,700 | 2,711 | 2,676 | 2,693 | -33 | -1.2% | 1,835,000 |
| 2015/05/11 | 2,723 | 2,734 | 2,704 | 2,726 | +28 | +1% | 1,619,000 |
| 2015/05/08 | 2,705 | 2,718 | 2,675 | 2,698 | -7 | -0.3% | 1,474,000 |
| 2015/05/07 | 2,669 | 2,711 | 2,651 | 2,705 | +28 | +1% | 1,768,000 |
| 2015/05/01 | 2,671 | 2,696 | 2,655 | 2,677 | -27 | -1% | 1,053,000 |
| 2015/04/30 | 2,723 | 2,730 | 2,683 | 2,704 | -53 | -1.9% | 1,817,000 |
| 2015/04/28 | 2,696 | 2,767 | 2,695 | 2,757 | +92 | +3.5% | 3,136,000 |
| 2015/04/27 | 2,585 | 2,693 | 2,546 | 2,665 | +87 | +3.4% | 3,578,000 |
| 2015/04/24 | 2,630 | 2,630 | 2,575 | 2,578 | -53 | -2% | 1,138,000 |
| 2015/04/23 | 2,662 | 2,664 | 2,619 | 2,631 | -19 | -0.7% | 1,073,000 |
| 2015/04/22 | 2,596 | 2,652 | 2,591 | 2,650 | +54 | +2.1% | 1,271,000 |
2401～
2450
件表示中 / 3692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 | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58倍 | 0.73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 | 482,000円 | +5.4% | -3.2% | 3.78% | 10.63倍 | 1.42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 | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98倍 | 1.25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 | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57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 |
| ＭＡＲＵＷＡ | 3,082,000円 | - | - | 0.33% | - | 2.97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
