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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/21 | 2,590 | 2,610 | 2,581 | 2,596 | +14 | +0.5% | 1,030,000 |
| 2015/04/20 | 2,590 | 2,630 | 2,571 | 2,582 | -42 | -1.6% | 1,153,000 |
| 2015/04/17 | 2,670 | 2,670 | 2,623 | 2,624 | -35 | -1.3% | 1,818,000 |
| 2015/04/16 | 2,640 | 2,666 | 2,633 | 2,659 | +27 | +1% | 961,000 |
| 2015/04/15 | 2,616 | 2,637 | 2,605 | 2,632 | +7 | +0.3% | 1,000,000 |
| 2015/04/14 | 2,603 | 2,636 | 2,592 | 2,625 | -6 | -0.2% | 1,244,000 |
| 2015/04/13 | 2,596 | 2,638 | 2,591 | 2,631 | +31 | +1.2% | 1,479,000 |
| 2015/04/10 | 2,605 | 2,613 | 2,584 | 2,600 | -7 | -0.3% | 1,442,000 |
| 2015/04/09 | 2,639 | 2,639 | 2,602 | 2,607 | -13 | -0.5% | 1,099,000 |
| 2015/04/08 | 2,621 | 2,648 | 2,601 | 2,620 | -1 | ±0% | 1,403,000 |
| 2015/04/07 | 2,625 | 2,646 | 2,607 | 2,621 | +9 | +0.3% | 1,327,000 |
| 2015/04/06 | 2,594 | 2,634 | 2,582 | 2,612 | -4 | -0.2% | 1,050,000 |
| 2015/04/03 | 2,548 | 2,624 | 2,541 | 2,616 | +75 | +3% | 1,728,000 |
| 2015/04/02 | 2,541 | 2,566 | 2,527 | 2,541 | +14 | +0.6% | 1,431,000 |
| 2015/04/01 | 2,542 | 2,565 | 2,514 | 2,527 | -38 | -1.5% | 1,564,000 |
| 2015/03/31 | 2,552 | 2,629 | 2,552 | 2,565 | +29 | +1.1% | 2,272,000 |
| 2015/03/30 | 2,550 | 2,550 | 2,504 | 2,536 | -5 | -0.2% | 1,311,000 |
| 2015/03/27 | 2,530 | 2,611 | 2,522 | 2,541 | -11 | -0.4% | 1,451,000 |
| 2015/03/26 | 2,584 | 2,584 | 2,542 | 2,552 | -52 | -2% | 1,578,000 |
| 2015/03/25 | 2,624 | 2,631 | 2,572 | 2,604 | -26 | -1% | 1,367,000 |
| 2015/03/24 | 2,600 | 2,640 | 2,585 | 2,630 | +18 | +0.7% | 1,753,000 |
| 2015/03/23 | 2,596 | 2,618 | 2,591 | 2,612 | +23 | +0.9% | 1,376,000 |
| 2015/03/20 | 2,561 | 2,592 | 2,544 | 2,589 | +22 | +0.9% | 1,416,000 |
| 2015/03/19 | 2,550 | 2,580 | 2,518 | 2,567 | +13 | +0.5% | 1,807,000 |
2501～
2550
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
