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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 3,065 | 3,080 | 2,979 | 2,987 | -88 | -2.9% | 1,772,000 |
| 2015/08/11 | 3,105 | 3,135 | 3,065 | 3,075 | -35 | -1.1% | 1,445,000 |
| 2015/08/10 | 3,175 | 3,190 | 3,070 | 3,110 | -100 | -3.1% | 1,526,000 |
| 2015/08/07 | 3,125 | 3,220 | 3,125 | 3,210 | +30 | +0.9% | 1,188,000 |
| 2015/08/06 | 3,190 | 3,225 | 3,170 | 3,180 | +10 | +0.3% | 1,018,000 |
| 2015/08/05 | 3,150 | 3,190 | 3,120 | 3,170 | +5 | +0.2% | 1,466,000 |
| 2015/08/04 | 3,180 | 3,180 | 3,150 | 3,165 | -20 | -0.6% | 1,094,000 |
| 2015/08/03 | 3,195 | 3,210 | 3,170 | 3,185 | +5 | +0.2% | 878,000 |
| 2015/07/31 | 3,180 | 3,260 | 3,125 | 3,180 | +105 | +3.4% | 1,644,000 |
| 2015/07/30 | 3,040 | 3,095 | 3,025 | 3,075 | +50 | +1.7% | 966,000 |
| 2015/07/29 | 3,030 | 3,040 | 2,963 | 3,025 | +10 | +0.3% | 1,051,000 |
| 2015/07/28 | 2,980 | 3,035 | 2,948 | 3,015 | -35 | -1.1% | 1,290,000 |
| 2015/07/27 | 3,100 | 3,100 | 3,015 | 3,050 | -80 | -2.6% | 948,000 |
| 2015/07/24 | 3,190 | 3,190 | 3,120 | 3,130 | -60 | -1.9% | 501,000 |
| 2015/07/23 | 3,225 | 3,230 | 3,170 | 3,190 | -25 | -0.8% | 726,000 |
| 2015/07/22 | 3,200 | 3,230 | 3,195 | 3,215 | -35 | -1.1% | 562,000 |
| 2015/07/21 | 3,235 | 3,250 | 3,205 | 3,250 | +45 | +1.4% | 644,000 |
| 2015/07/17 | 3,225 | 3,230 | 3,175 | 3,205 | +5 | +0.2% | 675,000 |
| 2015/07/16 | 3,175 | 3,210 | 3,145 | 3,200 | +75 | +2.4% | 764,000 |
| 2015/07/15 | 3,170 | 3,170 | 3,115 | 3,125 | -15 | -0.5% | 632,000 |
| 2015/07/14 | 3,155 | 3,185 | 3,130 | 3,140 | +40 | +1.3% | 789,000 |
| 2015/07/13 | 3,060 | 3,105 | 3,040 | 3,100 | +40 | +1.3% | 1,184,000 |
| 2015/07/10 | 3,040 | 3,140 | 3,015 | 3,060 | +30 | +1% | 1,770,000 |
| 2015/07/09 | 2,960 | 3,035 | 2,872 | 3,030 | -15 | -0.5% | 2,323,000 |
| 2015/07/08 | 3,090 | 3,125 | 3,045 | 3,045 | -35 | -1.1% | 1,797,000 |
| 2015/07/07 | 3,105 | 3,145 | 3,070 | 3,080 | -20 | -0.6% | 1,278,000 |
| 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 |
2451～
2500
件表示中 / 3768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 | 229,900円 | +1.7% | -10.5% | 2.87% | 12.26倍 | 0.94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 | 535,500円 | +5.4% | -3.2% | 3.40% | 11.82倍 | 1.58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 |
| ＡＧＣ | 466,700円 | -0.9% | - | 4.50% | 17.39倍 | 0.72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 | 376,800円 | +4.0% | +3.4% | 2.65% | 19.98倍 | 1.19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 | 3,988,000円 | +6.9% | +3.6% | 0.26% | 20.25倍 | 3.85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
