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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,745 | 1,750 | 1,733 | 1,739 | -6 | -0.3% | 2,040,500 |
| 2022/11/17 | 1,741 | 1,749 | 1,737 | 1,745 | +4 | +0.2% | 1,003,400 |
| 2022/11/16 | 1,735 | 1,745 | 1,723 | 1,741 | +6 | +0.3% | 1,209,200 |
| 2022/11/15 | 1,736 | 1,744 | 1,730 | 1,735 | -8 | -0.5% | 1,278,700 |
| 2022/11/14 | 1,760 | 1,768 | 1,743 | 1,743 | -25 | -1.4% | 1,452,800 |
| 2022/11/11 | 1,781 | 1,781 | 1,755 | 1,768 | +27 | +1.6% | 1,478,600 |
| 2022/11/10 | 1,754 | 1,762 | 1,732 | 1,741 | -29 | -1.6% | 1,374,000 |
| 2022/11/09 | 1,764 | 1,776 | 1,754 | 1,770 | +3 | +0.2% | 1,273,800 |
| 2022/11/08 | 1,753 | 1,769 | 1,746 | 1,767 | +24 | +1.4% | 1,210,700 |
| 2022/11/07 | 1,751 | 1,751 | 1,730 | 1,743 | +17 | +1% | 855,800 |
| 2022/11/04 | 1,750 | 1,756 | 1,718 | 1,726 | -40 | -2.3% | 1,953,400 |
| 2022/11/02 | 1,760 | 1,771 | 1,756 | 1,766 | +7 | +0.4% | 1,316,300 |
| 2022/11/01 | 1,760 | 1,772 | 1,744 | 1,759 | +22 | +1.3% | 1,734,200 |
| 2022/10/31 | 1,728 | 1,749 | 1,702 | 1,737 | -125 | -6.7% | 4,126,800 |
| 2022/10/28 | 1,854 | 1,888 | 1,845 | 1,862 | +5 | +0.3% | 2,753,100 |
| 2022/10/27 | 1,865 | 1,867 | 1,844 | 1,857 | -13 | -0.7% | 641,000 |
| 2022/10/26 | 1,872 | 1,882 | 1,857 | 1,870 | +4 | +0.2% | 808,800 |
| 2022/10/25 | 1,868 | 1,870 | 1,855 | 1,866 | +20 | +1.1% | 413,100 |
| 2022/10/24 | 1,849 | 1,867 | 1,841 | 1,846 | +24 | +1.3% | 533,100 |
| 2022/10/21 | 1,818 | 1,839 | 1,818 | 1,822 | -26 | -1.4% | 849,500 |
| 2022/10/20 | 1,855 | 1,862 | 1,840 | 1,848 | -18 | -1% | 695,200 |
| 2022/10/19 | 1,865 | 1,879 | 1,859 | 1,866 | -6 | -0.3% | 637,400 |
| 2022/10/18 | 1,874 | 1,879 | 1,845 | 1,872 | +10 | +0.5% | 949,300 |
| 2022/10/17 | 1,838 | 1,865 | 1,832 | 1,862 | +1 | +0.1% | 571,800 |
| 2022/10/14 | 1,849 | 1,871 | 1,833 | 1,861 | +34 | +1.9% | 1,110,500 |
| 2022/10/13 | 1,818 | 1,832 | 1,813 | 1,827 | +3 | +0.2% | 829,200 |
| 2022/10/12 | 1,845 | 1,851 | 1,817 | 1,824 | -16 | -0.9% | 1,056,000 |
| 2022/10/11 | 1,863 | 1,868 | 1,838 | 1,840 | -54 | -2.9% | 875,600 |
| 2022/10/07 | 1,878 | 1,899 | 1,867 | 1,894 | -12 | -0.6% | 689,600 |
| 2022/10/06 | 1,895 | 1,922 | 1,893 | 1,906 | +20 | +1.1% | 968,800 |
| 2022/10/05 | 1,899 | 1,905 | 1,882 | 1,886 | +4 | +0.2% | 1,201,900 |
| 2022/10/04 | 1,878 | 1,889 | 1,858 | 1,882 | +42 | +2.3% | 968,800 |
| 2022/10/03 | 1,802 | 1,843 | 1,797 | 1,840 | +40 | +2.2% | 975,800 |
| 2022/09/30 | 1,837 | 1,847 | 1,787 | 1,800 | -44 | -2.4% | 1,931,500 |
| 2022/09/29 | 1,835 | 1,851 | 1,823 | 1,844 | -9 | -0.5% | 925,200 |
| 2022/09/28 | 1,856 | 1,865 | 1,832 | 1,853 | -26 | -1.4% | 1,621,100 |
| 2022/09/27 | 1,888 | 1,894 | 1,874 | 1,879 | +10 | +0.5% | 908,000 |
| 2022/09/26 | 1,945 | 1,946 | 1,868 | 1,869 | -101 | -5.1% | 1,577,700 |
| 2022/09/22 | 1,968 | 1,980 | 1,955 | 1,970 | -2 | -0.1% | 1,019,700 |
| 2022/09/21 | 1,989 | 1,992 | 1,969 | 1,972 | -35 | -1.7% | 910,700 |
| 2022/09/20 | 2,010 | 2,035 | 2,001 | 2,007 | +28 | +1.4% | 862,400 |
| 2022/09/16 | 1,980 | 1,992 | 1,970 | 1,979 | -7 | -0.4% | 1,043,000 |
| 2022/09/15 | 1,991 | 1,991 | 1,968 | 1,986 | -1 | -0.1% | 910,700 |
| 2022/09/14 | 1,975 | 2,004 | 1,972 | 1,987 | -31 | -1.5% | 1,105,100 |
| 2022/09/13 | 2,014 | 2,029 | 2,007 | 2,018 | +6 | +0.3% | 514,500 |
| 2022/09/12 | 2,037 | 2,037 | 2,003 | 2,012 | -12 | -0.6% | 592,100 |
| 2022/09/09 | 2,032 | 2,038 | 2,015 | 2,024 | +8 | +0.4% | 1,611,200 |
| 2022/09/08 | 1,991 | 2,016 | 1,984 | 2,016 | +42 | +2.1% | 1,351,700 |
| 2022/09/07 | 1,953 | 1,974 | 1,940 | 1,974 | +22 | +1.1% | 941,500 |
| 2022/09/06 | 1,939 | 1,954 | 1,926 | 1,952 | +13 | +0.7% | 401,100 |
601～
650
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
