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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,722 | 1,744 | 1,716 | 1,735 | -7 | -0.4% | 1,281,900 |
| 2022/04/21 | 1,730 | 1,746 | 1,726 | 1,742 | +25 | +1.5% | 930,400 |
| 2022/04/20 | 1,718 | 1,723 | 1,704 | 1,717 | +23 | +1.4% | 608,100 |
| 2022/04/19 | 1,686 | 1,697 | 1,676 | 1,694 | +25 | +1.5% | 839,200 |
| 2022/04/18 | 1,665 | 1,673 | 1,648 | 1,669 | -13 | -0.8% | 587,900 |
| 2022/04/15 | 1,676 | 1,689 | 1,665 | 1,682 | -7 | -0.4% | 431,800 |
| 2022/04/14 | 1,673 | 1,695 | 1,668 | 1,689 | +28 | +1.7% | 549,900 |
| 2022/04/13 | 1,647 | 1,666 | 1,643 | 1,661 | +23 | +1.4% | 706,200 |
| 2022/04/12 | 1,650 | 1,656 | 1,638 | 1,638 | -27 | -1.6% | 1,080,200 |
| 2022/04/11 | 1,658 | 1,677 | 1,656 | 1,665 | -4 | -0.2% | 836,700 |
| 2022/04/08 | 1,682 | 1,691 | 1,666 | 1,669 | -4 | -0.2% | 1,206,500 |
| 2022/04/07 | 1,677 | 1,680 | 1,654 | 1,673 | -25 | -1.5% | 1,297,900 |
| 2022/04/06 | 1,702 | 1,706 | 1,689 | 1,698 | -24 | -1.4% | 1,258,400 |
| 2022/04/05 | 1,748 | 1,754 | 1,722 | 1,722 | -14 | -0.8% | 1,092,900 |
| 2022/04/04 | 1,727 | 1,737 | 1,717 | 1,736 | -9 | -0.5% | 762,200 |
| 2022/04/01 | 1,742 | 1,748 | 1,723 | 1,745 | -8 | -0.5% | 873,300 |
| 2022/03/31 | 1,742 | 1,768 | 1,741 | 1,753 | -19 | -1.1% | 1,290,000 |
| 2022/03/30 | 1,788 | 1,788 | 1,745 | 1,772 | -17 | -1% | 1,154,100 |
| 2022/03/29 | 1,773 | 1,791 | 1,771 | 1,789 | +18 | +1% | 1,303,100 |
| 2022/03/28 | 1,776 | 1,781 | 1,758 | 1,771 | +3 | +0.2% | 835,000 |
| 2022/03/25 | 1,785 | 1,788 | 1,758 | 1,768 | -8 | -0.5% | 950,400 |
| 2022/03/24 | 1,750 | 1,776 | 1,735 | 1,776 | +3 | +0.2% | 1,121,800 |
| 2022/03/23 | 1,761 | 1,780 | 1,741 | 1,773 | +32 | +1.8% | 1,122,000 |
| 2022/03/22 | 1,731 | 1,745 | 1,726 | 1,741 | +26 | +1.5% | 1,178,800 |
| 2022/03/18 | 1,700 | 1,715 | 1,684 | 1,715 | +9 | +0.5% | 1,653,300 |
| 2022/03/17 | 1,701 | 1,708 | 1,675 | 1,706 | +57 | +3.5% | 1,014,700 |
| 2022/03/16 | 1,640 | 1,656 | 1,630 | 1,649 | +19 | +1.2% | 1,178,500 |
| 2022/03/15 | 1,597 | 1,632 | 1,597 | 1,630 | +18 | +1.1% | 1,175,500 |
| 2022/03/14 | 1,593 | 1,634 | 1,593 | 1,612 | +32 | +2% | 1,295,900 |
| 2022/03/11 | 1,584 | 1,601 | 1,560 | 1,580 | -40 | -2.5% | 2,047,900 |
| 2022/03/10 | 1,591 | 1,623 | 1,587 | 1,620 | +69 | +4.4% | 1,196,500 |
| 2022/03/09 | 1,561 | 1,587 | 1,547 | 1,551 | +2 | +0.1% | 1,196,600 |
| 2022/03/08 | 1,547 | 1,579 | 1,539 | 1,549 | -21 | -1.3% | 1,686,100 |
| 2022/03/07 | 1,634 | 1,635 | 1,561 | 1,570 | -98 | -5.9% | 1,942,400 |
| 2022/03/04 | 1,714 | 1,722 | 1,663 | 1,668 | -53 | -3.1% | 1,675,700 |
| 2022/03/03 | 1,727 | 1,736 | 1,719 | 1,721 | -1 | -0.1% | 1,213,500 |
| 2022/03/02 | 1,727 | 1,745 | 1,722 | 1,722 | -45 | -2.5% | 1,009,600 |
| 2022/03/01 | 1,788 | 1,796 | 1,763 | 1,767 | -13 | -0.7% | 1,098,700 |
| 2022/02/28 | 1,775 | 1,783 | 1,754 | 1,780 | +24 | +1.4% | 1,549,200 |
| 2022/02/25 | 1,741 | 1,756 | 1,733 | 1,756 | +9 | +0.5% | 930,200 |
| 2022/02/24 | 1,774 | 1,775 | 1,729 | 1,747 | -65 | -3.6% | 1,655,700 |
| 2022/02/22 | 1,839 | 1,841 | 1,796 | 1,812 | -45 | -2.4% | 794,800 |
| 2022/02/21 | 1,841 | 1,865 | 1,827 | 1,857 | -13 | -0.7% | 486,800 |
| 2022/02/18 | 1,843 | 1,876 | 1,841 | 1,870 | -6 | -0.3% | 794,500 |
| 2022/02/17 | 1,879 | 1,890 | 1,863 | 1,876 | -10 | -0.5% | 548,100 |
| 2022/02/16 | 1,875 | 1,895 | 1,870 | 1,886 | +39 | +2.1% | 628,100 |
| 2022/02/15 | 1,868 | 1,879 | 1,832 | 1,847 | -18 | -1% | 951,300 |
| 2022/02/14 | 1,867 | 1,877 | 1,856 | 1,865 | -24 | -1.3% | 1,022,800 |
| 2022/02/10 | 1,892 | 1,895 | 1,872 | 1,889 | +19 | +1% | 950,200 |
| 2022/02/09 | 1,858 | 1,881 | 1,853 | 1,870 | +10 | +0.5% | 957,200 |
801～
850
件表示中 / 3752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 | 190,200円 | +1.7% | -10.5% | 3.47% | 10.14倍 | 0.77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 | 452,000円 | +4.0% | - | 4.65% | 12.00倍 | 0.67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 | 387,200円 | +4.0% | +3.4% | 2.58% | 20.93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 | 4,441,000円 | +6.9% | +3.6% | 0.23% | 22.55倍 | 4.29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 | 368,000円 | +6.0% | +10.1% | 2.72% | 6.83倍 | 0.64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
