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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/05 | 1,946 | 1,951 | 1,926 | 1,939 | -12 | -0.6% | 571,000 |
| 2022/09/02 | 1,979 | 1,979 | 1,947 | 1,951 | -15 | -0.8% | 784,400 |
| 2022/09/01 | 1,994 | 1,996 | 1,965 | 1,966 | -33 | -1.7% | 890,200 |
| 2022/08/31 | 1,950 | 2,008 | 1,950 | 1,999 | +45 | +2.3% | 1,976,100 |
| 2022/08/30 | 1,950 | 1,968 | 1,943 | 1,954 | +14 | +0.7% | 613,700 |
| 2022/08/29 | 1,936 | 1,943 | 1,927 | 1,940 | -36 | -1.8% | 717,700 |
| 2022/08/26 | 1,987 | 1,989 | 1,970 | 1,976 | +16 | +0.8% | 627,300 |
| 2022/08/25 | 1,949 | 1,963 | 1,943 | 1,960 | +11 | +0.6% | 520,900 |
| 2022/08/24 | 1,947 | 1,953 | 1,936 | 1,949 | +12 | +0.6% | 645,100 |
| 2022/08/23 | 1,941 | 1,950 | 1,935 | 1,937 | -29 | -1.5% | 534,800 |
| 2022/08/22 | 1,952 | 1,971 | 1,944 | 1,966 | -21 | -1.1% | 615,300 |
| 2022/08/19 | 1,992 | 1,992 | 1,971 | 1,987 | +8 | +0.4% | 824,500 |
| 2022/08/18 | 1,985 | 1,985 | 1,971 | 1,979 | -24 | -1.2% | 645,600 |
| 2022/08/17 | 1,993 | 2,003 | 1,985 | 2,003 | +24 | +1.2% | 895,100 |
| 2022/08/16 | 1,997 | 1,997 | 1,978 | 1,979 | -23 | -1.1% | 453,900 |
| 2022/08/15 | 1,991 | 2,005 | 1,988 | 2,002 | +18 | +0.9% | 755,300 |
| 2022/08/12 | 1,990 | 1,990 | 1,971 | 1,984 | +49 | +2.5% | 1,719,900 |
| 2022/08/10 | 1,938 | 1,941 | 1,910 | 1,935 | -4 | -0.2% | 785,800 |
| 2022/08/09 | 1,955 | 1,957 | 1,932 | 1,939 | -12 | -0.6% | 501,300 |
| 2022/08/08 | 1,924 | 1,953 | 1,918 | 1,951 | +19 | +1% | 576,600 |
| 2022/08/05 | 1,915 | 1,942 | 1,904 | 1,932 | +4 | +0.2% | 851,200 |
| 2022/08/04 | 1,935 | 1,935 | 1,916 | 1,928 | -7 | -0.4% | 624,000 |
| 2022/08/03 | 1,932 | 1,955 | 1,928 | 1,935 | +10 | +0.5% | 885,800 |
| 2022/08/02 | 1,918 | 1,935 | 1,886 | 1,925 | -5 | -0.3% | 1,265,200 |
| 2022/08/01 | 1,864 | 1,937 | 1,863 | 1,930 | -8 | -0.4% | 1,243,600 |
| 2022/07/29 | 1,972 | 1,972 | 1,936 | 1,938 | -36 | -1.8% | 1,063,100 |
701～
750
件表示中 / 3766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 | 225,200円 | +1.7% | -10.5% | 2.93% | 12.01倍 | 0.92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 |
| ＡＧＣ | 465,000円 | -0.9% | - | 4.52% | 17.32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 | 391,100円 | +4.0% | +3.4% | 2.56% | 20.89倍 | 1.24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 | 3,990,000円 | +6.9% | +3.6% | 0.26% | 20.26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 |
| 太平洋セメ | 385,100円 | +6.0% | +10.1% | 2.60% | 7.16倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
