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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,819 | 1,822 | 1,736 | 1,757 | -55 | -3% | 2,158,000 |
| 2014/01/30 | 1,795 | 1,815 | 1,785 | 1,812 | -52 | -2.8% | 1,349,000 |
| 2014/01/29 | 1,826 | 1,866 | 1,826 | 1,864 | +67 | +3.7% | 1,138,000 |
| 2014/01/28 | 1,769 | 1,814 | 1,766 | 1,797 | +8 | +0.4% | 1,108,000 |
| 2014/01/27 | 1,757 | 1,802 | 1,757 | 1,789 | -42 | -2.3% | 1,405,000 |
| 2014/01/24 | 1,857 | 1,866 | 1,815 | 1,831 | -45 | -2.4% | 2,172,000 |
| 2014/01/23 | 1,913 | 1,919 | 1,876 | 1,876 | -6 | -0.3% | 1,528,000 |
| 2014/01/22 | 1,902 | 1,914 | 1,859 | 1,882 | -20 | -1.1% | 1,356,000 |
| 2014/01/21 | 1,882 | 1,923 | 1,882 | 1,902 | +38 | +2% | 1,278,000 |
| 2014/01/20 | 1,892 | 1,895 | 1,860 | 1,864 | -35 | -1.8% | 871,000 |
| 2014/01/17 | 1,905 | 1,906 | 1,882 | 1,899 | -7 | -0.4% | 1,020,000 |
| 2014/01/16 | 1,940 | 1,958 | 1,904 | 1,906 | -29 | -1.5% | 1,302,000 |
| 2014/01/15 | 1,904 | 1,935 | 1,890 | 1,935 | +82 | +4.4% | 1,462,000 |
| 2014/01/14 | 1,880 | 1,881 | 1,845 | 1,853 | -101 | -5.2% | 2,642,000 |
| 2014/01/10 | 1,944 | 1,967 | 1,922 | 1,954 | -16 | -0.8% | 2,449,000 |
| 2014/01/09 | 1,981 | 1,989 | 1,961 | 1,970 | -30 | -1.5% | 982,000 |
| 2014/01/08 | 1,954 | 2,000 | 1,951 | 2,000 | +60 | +3.1% | 1,070,000 |
| 2014/01/07 | 1,953 | 1,971 | 1,933 | 1,940 | -31 | -1.6% | 1,378,000 |
| 2014/01/06 | 1,980 | 1,987 | 1,941 | 1,971 | -27 | -1.4% | 2,434,000 |
| 2013/12/30 | 2,000 | 2,005 | 1,974 | 1,998 | +8 | +0.4% | 1,535,000 |
| 2013/12/27 | 1,921 | 1,992 | 1,908 | 1,990 | +67 | +3.5% | 2,682,000 |
| 2013/12/26 | 1,900 | 1,927 | 1,891 | 1,923 | +37 | +2% | 997,000 |
| 2013/12/25 | 1,870 | 1,890 | 1,866 | 1,886 | +4 | +0.2% | 1,600,000 |
| 2013/12/24 | 1,878 | 1,890 | 1,866 | 1,882 | +7 | +0.4% | 1,799,000 |
| 2013/12/20 | 1,875 | 1,890 | 1,861 | 1,875 | -18 | -1% | 1,568,000 |
| 2013/12/19 | 1,894 | 1,912 | 1,885 | 1,893 | +17 | +0.9% | 2,019,000 |
| 2013/12/18 | 1,839 | 1,876 | 1,838 | 1,876 | +27 | +1.5% | 1,654,000 |
| 2013/12/17 | 1,860 | 1,875 | 1,837 | 1,849 | +10 | +0.5% | 1,191,000 |
| 2013/12/16 | 1,876 | 1,884 | 1,833 | 1,839 | -36 | -1.9% | 786,000 |
| 2013/12/13 | 1,856 | 1,889 | 1,855 | 1,875 | +21 | +1.1% | 3,238,000 |
| 2013/12/12 | 1,838 | 1,860 | 1,831 | 1,854 | -11 | -0.6% | 995,000 |
| 2013/12/11 | 1,859 | 1,889 | 1,851 | 1,865 | -21 | -1.1% | 1,375,000 |
| 2013/12/10 | 1,885 | 1,899 | 1,875 | 1,886 | -14 | -0.7% | 970,000 |
| 2013/12/09 | 1,880 | 1,900 | 1,870 | 1,900 | +68 | +3.7% | 1,825,000 |
| 2013/12/06 | 1,781 | 1,844 | 1,781 | 1,832 | +27 | +1.5% | 1,520,000 |
| 2013/12/05 | 1,864 | 1,876 | 1,796 | 1,805 | -83 | -4.4% | 2,961,000 |
| 2013/12/04 | 1,908 | 1,928 | 1,873 | 1,888 | -60 | -3.1% | 3,004,000 |
| 2013/12/03 | 1,899 | 1,964 | 1,891 | 1,948 | +61 | +3.2% | 3,538,000 |
| 2013/12/02 | 1,882 | 1,889 | 1,856 | 1,887 | +12 | +0.6% | 2,617,000 |
| 2013/11/29 | 1,865 | 1,876 | 1,843 | 1,875 | +13 | +0.7% | 2,074,000 |
| 2013/11/28 | 1,834 | 1,864 | 1,834 | 1,862 | +38 | +2.1% | 2,140,000 |
| 2013/11/27 | 1,820 | 1,849 | 1,808 | 1,824 | -8 | -0.4% | 1,883,000 |
| 2013/11/26 | 1,809 | 1,847 | 1,805 | 1,832 | +23 | +1.3% | 2,413,000 |
| 2013/11/25 | 1,798 | 1,809 | 1,788 | 1,809 | +29 | +1.6% | 1,608,000 |
| 2013/11/22 | 1,787 | 1,805 | 1,775 | 1,780 | +9 | +0.5% | 1,953,000 |
| 2013/11/21 | 1,755 | 1,776 | 1,748 | 1,771 | +24 | +1.4% | 1,655,000 |
| 2013/11/20 | 1,754 | 1,762 | 1,745 | 1,747 | -5 | -0.3% | 925,000 |
| 2013/11/19 | 1,752 | 1,769 | 1,733 | 1,752 | -17 | -1% | 1,443,000 |
| 2013/11/18 | 1,804 | 1,805 | 1,758 | 1,769 | -31 | -1.7% | 2,605,000 |
| 2013/11/15 | 1,770 | 1,806 | 1,765 | 1,800 | +35 | +2% | 2,873,000 |
2751～
2800
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
