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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 2,015 | 2,016 | 1,970 | 1,974 | -1 | -0.1% | 1,386,300 |
| 2022/07/27 | 1,961 | 1,981 | 1,945 | 1,975 | +17 | +0.9% | 933,400 |
| 2022/07/26 | 1,961 | 1,966 | 1,945 | 1,958 | +15 | +0.8% | 758,300 |
| 2022/07/25 | 1,956 | 1,963 | 1,938 | 1,943 | -23 | -1.2% | 956,700 |
| 2022/07/22 | 1,970 | 1,974 | 1,953 | 1,966 | +1 | +0.1% | 1,561,000 |
| 2022/07/21 | 1,942 | 1,966 | 1,938 | 1,965 | +12 | +0.6% | 780,800 |
| 2022/07/20 | 1,933 | 1,955 | 1,927 | 1,953 | +48 | +2.5% | 865,600 |
| 2022/07/19 | 1,908 | 1,913 | 1,891 | 1,905 | +34 | +1.8% | 924,700 |
| 2022/07/15 | 1,879 | 1,887 | 1,856 | 1,871 | +8 | +0.4% | 910,700 |
| 2022/07/14 | 1,832 | 1,875 | 1,822 | 1,863 | +31 | +1.7% | 1,285,800 |
| 2022/07/13 | 1,826 | 1,840 | 1,820 | 1,832 | +16 | +0.9% | 763,600 |
| 2022/07/12 | 1,834 | 1,837 | 1,806 | 1,816 | -34 | -1.8% | 743,500 |
| 2022/07/11 | 1,869 | 1,870 | 1,841 | 1,850 | +8 | +0.4% | 750,300 |
| 2022/07/08 | 1,844 | 1,879 | 1,840 | 1,842 | +20 | +1.1% | 1,701,700 |
| 2022/07/07 | 1,814 | 1,830 | 1,792 | 1,822 | +25 | +1.4% | 1,141,200 |
| 2022/07/06 | 1,806 | 1,820 | 1,790 | 1,797 | -38 | -2.1% | 1,192,100 |
| 2022/07/05 | 1,835 | 1,852 | 1,828 | 1,835 | +16 | +0.9% | 945,700 |
| 2022/07/04 | 1,812 | 1,826 | 1,807 | 1,819 | +18 | +1% | 588,300 |
| 2022/07/01 | 1,834 | 1,846 | 1,794 | 1,801 | -27 | -1.5% | 995,200 |
| 2022/06/30 | 1,856 | 1,861 | 1,823 | 1,828 | -27 | -1.5% | 1,439,400 |
| 2022/06/29 | 1,871 | 1,881 | 1,850 | 1,855 | -12 | -0.6% | 1,164,200 |
| 2022/06/28 | 1,856 | 1,870 | 1,846 | 1,867 | +14 | +0.8% | 940,300 |
| 2022/06/27 | 1,855 | 1,865 | 1,845 | 1,853 | +52 | +2.9% | 1,052,100 |
| 2022/06/24 | 1,779 | 1,805 | 1,770 | 1,801 | +15 | +0.8% | 813,700 |
| 2022/06/23 | 1,799 | 1,813 | 1,784 | 1,786 | -29 | -1.6% | 806,000 |
| 2022/06/22 | 1,830 | 1,846 | 1,815 | 1,815 | -9 | -0.5% | 979,400 |
| 2022/06/21 | 1,823 | 1,847 | 1,821 | 1,824 | +32 | +1.8% | 908,800 |
| 2022/06/20 | 1,844 | 1,848 | 1,779 | 1,792 | -36 | -2% | 861,500 |
| 2022/06/17 | 1,828 | 1,848 | 1,824 | 1,828 | -70 | -3.7% | 2,490,700 |
| 2022/06/16 | 1,924 | 1,939 | 1,891 | 1,898 | +4 | +0.2% | 924,500 |
| 2022/06/15 | 1,919 | 1,920 | 1,893 | 1,894 | -13 | -0.7% | 870,000 |
| 2022/06/14 | 1,870 | 1,911 | 1,866 | 1,907 | +15 | +0.8% | 995,900 |
| 2022/06/13 | 1,900 | 1,915 | 1,891 | 1,892 | -59 | -3% | 1,177,400 |
| 2022/06/10 | 1,972 | 1,972 | 1,941 | 1,951 | -40 | -2% | 1,792,400 |
| 2022/06/09 | 1,985 | 2,002 | 1,966 | 1,991 | +6 | +0.3% | 1,212,800 |
| 2022/06/08 | 1,975 | 2,015 | 1,958 | 1,985 | +50 | +2.6% | 1,821,000 |
| 2022/06/07 | 1,942 | 1,949 | 1,928 | 1,935 | -12 | -0.6% | 1,215,800 |
| 2022/06/06 | 1,944 | 1,953 | 1,932 | 1,947 | -1 | -0.1% | 633,100 |
| 2022/06/03 | 1,964 | 1,965 | 1,930 | 1,948 | -3 | -0.2% | 1,077,600 |
| 2022/06/02 | 1,935 | 1,952 | 1,924 | 1,951 | +9 | +0.5% | 711,400 |
| 2022/06/01 | 1,917 | 1,942 | 1,910 | 1,942 | +26 | +1.4% | 1,108,800 |
| 2022/05/31 | 1,891 | 1,918 | 1,886 | 1,916 | +26 | +1.4% | 3,608,200 |
| 2022/05/30 | 1,890 | 1,896 | 1,873 | 1,890 | +28 | +1.5% | 1,336,500 |
| 2022/05/27 | 1,854 | 1,869 | 1,846 | 1,862 | +34 | +1.9% | 1,148,900 |
| 2022/05/26 | 1,821 | 1,839 | 1,815 | 1,828 | +8 | +0.4% | 1,017,900 |
| 2022/05/25 | 1,818 | 1,834 | 1,806 | 1,820 | -1 | -0.1% | 1,136,800 |
| 2022/05/24 | 1,853 | 1,853 | 1,820 | 1,821 | -19 | -1% | 813,900 |
| 2022/05/23 | 1,855 | 1,859 | 1,832 | 1,840 | -4 | -0.2% | 869,300 |
| 2022/05/20 | 1,845 | 1,863 | 1,836 | 1,844 | +5 | +0.3% | 1,778,600 |
| 2022/05/19 | 1,805 | 1,839 | 1,801 | 1,839 | -6 | -0.3% | 1,084,400 |
751～
800
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 | 226,200円 | +1.7% | -10.5% | 2.92% | 12.06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 | 466,400円 | -0.9% | - | 4.50% | 17.38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 | 387,300円 | +4.0% | +3.4% | 2.58% | 20.69倍 | 1.23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 | 4,009,000円 | +6.9% | +3.6% | 0.25% | 20.35倍 | 3.87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 | 386,100円 | +6.0% | +10.1% | 2.59% | 7.18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
