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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/08 | 1,875 | 1,887 | 1,858 | 1,860 | -2 | -0.1% | 753,900 |
| 2022/02/07 | 1,836 | 1,867 | 1,825 | 1,862 | +12 | +0.6% | 989,400 |
| 2022/02/04 | 1,849 | 1,873 | 1,828 | 1,850 | -11 | -0.6% | 1,385,200 |
| 2022/02/03 | 1,830 | 1,861 | 1,812 | 1,861 | +27 | +1.5% | 1,230,400 |
| 2022/02/02 | 1,800 | 1,846 | 1,794 | 1,834 | +12 | +0.7% | 2,344,500 |
| 2022/02/01 | 1,898 | 1,919 | 1,807 | 1,822 | -106 | -5.5% | 3,616,200 |
| 2022/01/31 | 1,888 | 1,933 | 1,875 | 1,928 | +24 | +1.3% | 1,424,100 |
| 2022/01/28 | 1,889 | 1,908 | 1,866 | 1,904 | +50 | +2.7% | 1,172,900 |
| 2022/01/27 | 1,909 | 1,916 | 1,841 | 1,854 | -15 | -0.8% | 1,121,800 |
| 2022/01/26 | 1,897 | 1,904 | 1,852 | 1,869 | -24 | -1.3% | 782,000 |
| 2022/01/25 | 1,922 | 1,925 | 1,872 | 1,893 | -39 | -2% | 878,100 |
| 2022/01/24 | 1,920 | 1,935 | 1,896 | 1,932 | +13 | +0.7% | 608,400 |
| 2022/01/21 | 1,902 | 1,922 | 1,875 | 1,919 | -23 | -1.2% | 963,800 |
| 2022/01/20 | 1,912 | 1,949 | 1,905 | 1,942 | -7 | -0.4% | 919,900 |
| 2022/01/19 | 1,970 | 1,985 | 1,939 | 1,949 | -52 | -2.6% | 970,500 |
| 2022/01/18 | 2,050 | 2,053 | 1,996 | 2,001 | -31 | -1.5% | 799,700 |
| 2022/01/17 | 2,031 | 2,049 | 2,027 | 2,032 | +17 | +0.8% | 600,300 |
| 2022/01/14 | 2,027 | 2,035 | 1,996 | 2,015 | -33 | -1.6% | 944,900 |
| 2022/01/13 | 2,054 | 2,058 | 2,033 | 2,048 | -6 | -0.3% | 799,100 |
| 2022/01/12 | 2,039 | 2,055 | 2,023 | 2,054 | +41 | +2% | 929,600 |
| 2022/01/11 | 1,999 | 2,018 | 1,996 | 2,013 | +17 | +0.9% | 825,200 |
| 2022/01/07 | 2,021 | 2,029 | 1,975 | 1,996 | -19 | -0.9% | 1,177,200 |
| 2022/01/06 | 2,052 | 2,061 | 2,013 | 2,015 | -37 | -1.8% | 950,500 |
| 2022/01/05 | 2,024 | 2,057 | 1,999 | 2,052 | +68 | +3.4% | 1,333,500 |
| 2022/01/04 | 1,969 | 1,985 | 1,958 | 1,984 | +40 | +2.1% | 687,200 |
| 2021/12/30 | 1,944 | 1,955 | 1,933 | 1,944 | -8 | -0.4% | 622,800 |
| 2021/12/29 | 1,962 | 1,972 | 1,945 | 1,952 | -10 | -0.5% | 569,900 |
| 2021/12/28 | 1,950 | 1,962 | 1,947 | 1,962 | +30 | +1.6% | 500,000 |
| 2021/12/27 | 1,938 | 1,940 | 1,927 | 1,932 | -8 | -0.4% | 316,600 |
| 2021/12/24 | 1,948 | 1,953 | 1,936 | 1,940 | +2 | +0.1% | 267,000 |
| 2021/12/23 | 1,925 | 1,938 | 1,915 | 1,938 | +26 | +1.4% | 354,200 |
| 2021/12/22 | 1,920 | 1,929 | 1,903 | 1,912 | -7 | -0.4% | 563,500 |
| 2021/12/21 | 1,912 | 1,927 | 1,901 | 1,919 | +41 | +2.2% | 758,000 |
| 2021/12/20 | 1,915 | 1,928 | 1,874 | 1,878 | -57 | -2.9% | 848,000 |
| 2021/12/17 | 1,942 | 1,948 | 1,922 | 1,935 | -8 | -0.4% | 995,400 |
| 2021/12/16 | 1,936 | 1,945 | 1,921 | 1,943 | +40 | +2.1% | 702,400 |
| 2021/12/15 | 1,898 | 1,925 | 1,895 | 1,903 | +16 | +0.8% | 1,083,900 |
801～
850
件表示中 / 3715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 | 176,400円 | +1.7% | -10.5% | 3.74% | 9.40倍 | 0.72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 | 449,700円 | +5.4% | -3.2% | 4.05% | 9.92倍 | 1.32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 | 358,000円 | +4.0% | +3.4% | 2.79% | 19.42倍 | 1.15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 | 369,300円 | +6.0% | +10.1% | 2.71% | 6.86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 |
| ＭＡＲＵＷＡ | 3,377,000円 | +6.9% | +3.6% | 0.30% | 17.15倍 | 3.26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
