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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,688 | 1,705 | 1,684 | 1,705 | +17 | +1% | 856,000 |
| 2023/06/01 | 1,683 | 1,698 | 1,679 | 1,688 | +5 | +0.3% | 840,300 |
| 2023/05/31 | 1,709 | 1,715 | 1,683 | 1,683 | -53 | -3.1% | 2,932,400 |
| 2023/05/30 | 1,735 | 1,740 | 1,724 | 1,736 | -6 | -0.3% | 602,800 |
| 2023/05/29 | 1,760 | 1,768 | 1,742 | 1,742 | +9 | +0.5% | 749,800 |
| 2023/05/26 | 1,752 | 1,755 | 1,733 | 1,733 | -17 | -1% | 728,500 |
| 2023/05/25 | 1,734 | 1,755 | 1,730 | 1,750 | +1 | +0.1% | 666,700 |
| 2023/05/24 | 1,764 | 1,764 | 1,744 | 1,749 | -9 | -0.5% | 687,300 |
| 2023/05/23 | 1,770 | 1,778 | 1,749 | 1,758 | -2 | -0.1% | 1,183,200 |
| 2023/05/22 | 1,747 | 1,760 | 1,742 | 1,760 | +12 | +0.7% | 767,800 |
| 2023/05/19 | 1,748 | 1,751 | 1,740 | 1,748 | +10 | +0.6% | 1,280,700 |
| 2023/05/18 | 1,739 | 1,744 | 1,726 | 1,738 | +12 | +0.7% | 1,015,400 |
| 2023/05/17 | 1,724 | 1,727 | 1,712 | 1,726 | -3 | -0.2% | 804,400 |
| 2023/05/16 | 1,742 | 1,745 | 1,729 | 1,729 | -1 | -0.1% | 973,000 |
| 2023/05/15 | 1,730 | 1,732 | 1,716 | 1,730 | +23 | +1.3% | 816,400 |
| 2023/05/12 | 1,711 | 1,718 | 1,703 | 1,707 | -24 | -1.4% | 1,702,400 |
| 2023/05/11 | 1,737 | 1,744 | 1,721 | 1,731 | -15 | -0.9% | 948,400 |
| 2023/05/10 | 1,755 | 1,759 | 1,742 | 1,746 | -9 | -0.5% | 851,100 |
| 2023/05/09 | 1,753 | 1,759 | 1,745 | 1,755 | +11 | +0.6% | 936,500 |
| 2023/05/08 | 1,746 | 1,755 | 1,735 | 1,744 | -13 | -0.7% | 958,800 |
| 2023/05/02 | 1,749 | 1,766 | 1,744 | 1,757 | +5 | +0.3% | 1,264,400 |
| 2023/05/01 | 1,705 | 1,752 | 1,700 | 1,752 | +52 | +3.1% | 2,267,200 |
| 2023/04/28 | 1,800 | 1,830 | 1,681 | 1,700 | -81 | -4.5% | 4,126,900 |
| 2023/04/27 | 1,758 | 1,782 | 1,757 | 1,781 | +30 | +1.7% | 1,229,100 |
| 2023/04/26 | 1,763 | 1,767 | 1,748 | 1,751 | -19 | -1.1% | 1,032,000 |
| 2023/04/25 | 1,778 | 1,783 | 1,770 | 1,770 | +2 | +0.1% | 753,600 |
| 2023/04/24 | 1,770 | 1,771 | 1,757 | 1,768 | +4 | +0.2% | 565,300 |
| 2023/04/21 | 1,769 | 1,773 | 1,758 | 1,764 | -5 | -0.3% | 663,100 |
| 2023/04/20 | 1,750 | 1,769 | 1,749 | 1,769 | +9 | +0.5% | 907,700 |
| 2023/04/19 | 1,769 | 1,778 | 1,755 | 1,760 | -10 | -0.6% | 841,900 |
| 2023/04/18 | 1,771 | 1,780 | 1,768 | 1,770 | +6 | +0.3% | 769,300 |
| 2023/04/17 | 1,763 | 1,767 | 1,755 | 1,764 | +10 | +0.6% | 685,900 |
| 2023/04/14 | 1,760 | 1,762 | 1,752 | 1,754 | -3 | -0.2% | 1,047,300 |
| 2023/04/13 | 1,751 | 1,757 | 1,742 | 1,757 | +4 | +0.2% | 694,700 |
| 2023/04/12 | 1,750 | 1,761 | 1,749 | 1,753 | +9 | +0.5% | 688,500 |
| 2023/04/11 | 1,746 | 1,750 | 1,734 | 1,744 | +19 | +1.1% | 637,200 |
| 2023/04/10 | 1,741 | 1,741 | 1,721 | 1,725 | ±0 | ±0% | 580,600 |
| 2023/04/07 | 1,715 | 1,727 | 1,713 | 1,725 | +7 | +0.4% | 520,400 |
| 2023/04/06 | 1,717 | 1,729 | 1,709 | 1,718 | -14 | -0.8% | 1,107,300 |
| 2023/04/05 | 1,762 | 1,775 | 1,730 | 1,732 | -47 | -2.6% | 1,450,300 |
| 2023/04/04 | 1,774 | 1,781 | 1,766 | 1,779 | +5 | +0.3% | 846,800 |
| 2023/04/03 | 1,765 | 1,774 | 1,751 | 1,774 | +22 | +1.3% | 828,800 |
| 2023/03/31 | 1,747 | 1,762 | 1,741 | 1,752 | +14 | +0.8% | 1,437,100 |
| 2023/03/30 | 1,737 | 1,741 | 1,721 | 1,738 | -25 | -1.4% | 740,200 |
| 2023/03/29 | 1,750 | 1,763 | 1,744 | 1,763 | +20 | +1.1% | 1,026,800 |
| 2023/03/28 | 1,749 | 1,749 | 1,736 | 1,743 | +3 | +0.2% | 645,400 |
| 2023/03/27 | 1,731 | 1,744 | 1,721 | 1,740 | +25 | +1.5% | 809,000 |
| 2023/03/24 | 1,712 | 1,720 | 1,701 | 1,715 | -2 | -0.1% | 1,045,300 |
| 2023/03/23 | 1,710 | 1,730 | 1,704 | 1,717 | -27 | -1.5% | 1,572,600 |
| 2023/03/22 | 1,750 | 1,753 | 1,735 | 1,744 | +27 | +1.6% | 936,400 |
451～
500
件表示中 / 3673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 | 169,600円 | +7.1% | +17.4% | 3.54% | 9.38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 | 413,500円 | +6.3% | +15.2% | 4.28% | 8.64倍 | 1.27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 | 369,600円 | +4.0% | -6.8% | 2.71% | 17.42倍 | 1.18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 | 374,000円 | +3.2% | +27.8% | 2.14% | 7.44倍 | 0.66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 | 2,609,500円 | +17.1% | +8.9% | 0.36% | 20.00倍 | 2.73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
