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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,761 | 1,780 | 1,740 | 1,765 | +12 | +0.7% | 2,407,000 |
| 2013/11/13 | 1,758 | 1,779 | 1,739 | 1,753 | -4 | -0.2% | 2,061,000 |
| 2013/11/12 | 1,685 | 1,757 | 1,683 | 1,757 | +78 | +4.6% | 3,025,000 |
| 2013/11/11 | 1,675 | 1,680 | 1,662 | 1,679 | +35 | +2.1% | 1,369,000 |
| 2013/11/08 | 1,620 | 1,650 | 1,616 | 1,644 | +11 | +0.7% | 1,155,000 |
| 2013/11/07 | 1,661 | 1,672 | 1,631 | 1,633 | -34 | -2% | 1,162,000 |
| 2013/11/06 | 1,668 | 1,680 | 1,654 | 1,667 | +1 | +0.1% | 1,300,000 |
| 2013/11/05 | 1,650 | 1,674 | 1,634 | 1,666 | +36 | +2.2% | 2,304,000 |
| 2013/11/01 | 1,640 | 1,648 | 1,605 | 1,630 | -14 | -0.9% | 2,170,000 |
| 2013/10/31 | 1,578 | 1,684 | 1,569 | 1,644 | +106 | +6.9% | 7,994,000 |
| 2013/10/30 | 1,519 | 1,542 | 1,516 | 1,538 | +30 | +2% | 1,535,000 |
| 2013/10/29 | 1,511 | 1,518 | 1,498 | 1,508 | -33 | -2.1% | 1,103,000 |
| 2013/10/28 | 1,530 | 1,541 | 1,517 | 1,541 | +33 | +2.2% | 1,098,000 |
| 2013/10/25 | 1,539 | 1,549 | 1,504 | 1,508 | -30 | -2% | 1,725,000 |
| 2013/10/24 | 1,509 | 1,543 | 1,493 | 1,538 | +28 | +1.9% | 1,527,000 |
| 2013/10/23 | 1,516 | 1,525 | 1,508 | 1,510 | +2 | +0.1% | 1,688,000 |
| 2013/10/22 | 1,499 | 1,510 | 1,494 | 1,508 | +11 | +0.7% | 570,000 |
| 2013/10/21 | 1,493 | 1,508 | 1,491 | 1,497 | +10 | +0.7% | 769,000 |
| 2013/10/18 | 1,490 | 1,495 | 1,479 | 1,487 | +3 | +0.2% | 721,000 |
| 2013/10/17 | 1,495 | 1,500 | 1,471 | 1,484 | +4 | +0.3% | 1,068,000 |
| 2013/10/16 | 1,479 | 1,486 | 1,467 | 1,480 | +1 | +0.1% | 619,000 |
| 2013/10/15 | 1,491 | 1,491 | 1,469 | 1,479 | -2 | -0.1% | 740,000 |
| 2013/10/11 | 1,464 | 1,491 | 1,453 | 1,481 | +46 | +3.2% | 1,750,000 |
| 2013/10/10 | 1,428 | 1,436 | 1,412 | 1,435 | +8 | +0.6% | 590,000 |
| 2013/10/09 | 1,385 | 1,427 | 1,381 | 1,427 | +29 | +2.1% | 724,000 |
| 2013/10/08 | 1,385 | 1,405 | 1,380 | 1,398 | +3 | +0.2% | 738,000 |
| 2013/10/07 | 1,413 | 1,418 | 1,392 | 1,395 | -18 | -1.3% | 1,001,000 |
| 2013/10/04 | 1,400 | 1,424 | 1,390 | 1,413 | -2 | -0.1% | 1,094,000 |
| 2013/10/03 | 1,424 | 1,437 | 1,412 | 1,415 | -17 | -1.2% | 1,156,000 |
| 2013/10/02 | 1,483 | 1,500 | 1,428 | 1,432 | -57 | -3.8% | 1,633,000 |
| 2013/10/01 | 1,497 | 1,505 | 1,483 | 1,489 | +1 | +0.1% | 781,000 |
| 2013/09/30 | 1,483 | 1,507 | 1,475 | 1,488 | -34 | -2.2% | 828,000 |
| 2013/09/27 | 1,532 | 1,537 | 1,510 | 1,522 | -5 | -0.3% | 844,000 |
| 2013/09/26 | 1,491 | 1,528 | 1,475 | 1,527 | +35 | +2.3% | 848,000 |
| 2013/09/25 | 1,516 | 1,520 | 1,489 | 1,492 | -31 | -2% | 976,000 |
| 2013/09/24 | 1,519 | 1,528 | 1,511 | 1,523 | -3 | -0.2% | 665,000 |
| 2013/09/20 | 1,540 | 1,544 | 1,519 | 1,526 | -2 | -0.1% | 990,000 |
| 2013/09/19 | 1,518 | 1,536 | 1,510 | 1,528 | +38 | +2.6% | 1,913,000 |
| 2013/09/18 | 1,490 | 1,505 | 1,483 | 1,490 | +25 | +1.7% | 1,702,000 |
| 2013/09/17 | 1,453 | 1,490 | 1,453 | 1,465 | +13 | +0.9% | 966,000 |
| 2013/09/13 | 1,450 | 1,462 | 1,425 | 1,452 | -4 | -0.3% | 2,766,000 |
| 2013/09/12 | 1,456 | 1,466 | 1,450 | 1,456 | -3 | -0.2% | 693,000 |
| 2013/09/11 | 1,471 | 1,475 | 1,456 | 1,459 | -10 | -0.7% | 1,121,000 |
| 2013/09/10 | 1,459 | 1,472 | 1,452 | 1,469 | +28 | +1.9% | 1,035,000 |
| 2013/09/09 | 1,450 | 1,452 | 1,433 | 1,441 | +33 | +2.3% | 832,000 |
| 2013/09/06 | 1,430 | 1,431 | 1,401 | 1,408 | -22 | -1.5% | 868,000 |
| 2013/09/05 | 1,432 | 1,443 | 1,419 | 1,430 | +10 | +0.7% | 1,204,000 |
| 2013/09/04 | 1,397 | 1,420 | 1,395 | 1,420 | +7 | +0.5% | 792,000 |
| 2013/09/03 | 1,392 | 1,416 | 1,392 | 1,413 | +30 | +2.2% | 1,463,000 |
| 2013/09/02 | 1,377 | 1,390 | 1,359 | 1,383 | +15 | +1.1% | 757,000 |
2801～
2850
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
