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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,792 | 1,816 | 1,789 | 1,816 | +22 | +1.2% | 688,600 |
| 2023/02/20 | 1,793 | 1,795 | 1,784 | 1,794 | +7 | +0.4% | 517,100 |
| 2023/02/17 | 1,781 | 1,789 | 1,776 | 1,787 | +5 | +0.3% | 853,000 |
| 2023/02/16 | 1,797 | 1,800 | 1,777 | 1,782 | -15 | -0.8% | 1,192,700 |
| 2023/02/15 | 1,797 | 1,799 | 1,788 | 1,797 | +14 | +0.8% | 848,900 |
| 2023/02/14 | 1,794 | 1,794 | 1,776 | 1,783 | +10 | +0.6% | 624,000 |
| 2023/02/13 | 1,780 | 1,783 | 1,761 | 1,773 | -11 | -0.6% | 684,300 |
| 2023/02/10 | 1,796 | 1,796 | 1,776 | 1,784 | +4 | +0.2% | 1,139,300 |
| 2023/02/09 | 1,768 | 1,782 | 1,766 | 1,780 | +4 | +0.2% | 686,500 |
| 2023/02/08 | 1,780 | 1,788 | 1,768 | 1,776 | -4 | -0.2% | 746,000 |
| 2023/02/07 | 1,788 | 1,791 | 1,774 | 1,780 | -13 | -0.7% | 825,200 |
| 2023/02/06 | 1,780 | 1,803 | 1,780 | 1,793 | +23 | +1.3% | 923,500 |
| 2023/02/03 | 1,765 | 1,776 | 1,761 | 1,770 | +3 | +0.2% | 753,700 |
| 2023/02/02 | 1,776 | 1,776 | 1,755 | 1,767 | -21 | -1.2% | 923,800 |
| 2023/02/01 | 1,755 | 1,790 | 1,750 | 1,788 | -3 | -0.2% | 1,221,900 |
| 2023/01/31 | 1,780 | 1,794 | 1,775 | 1,791 | +19 | +1.1% | 1,413,000 |
| 2023/01/30 | 1,769 | 1,775 | 1,762 | 1,772 | +3 | +0.2% | 948,300 |
| 2023/01/27 | 1,772 | 1,772 | 1,762 | 1,769 | +2 | +0.1% | 618,000 |
| 2023/01/26 | 1,770 | 1,774 | 1,759 | 1,767 | +3 | +0.2% | 838,500 |
| 2023/01/25 | 1,744 | 1,768 | 1,744 | 1,764 | +10 | +0.6% | 744,700 |
| 2023/01/24 | 1,747 | 1,758 | 1,737 | 1,754 | +25 | +1.4% | 805,500 |
| 2023/01/23 | 1,720 | 1,733 | 1,712 | 1,729 | +28 | +1.6% | 759,600 |
| 2023/01/20 | 1,690 | 1,701 | 1,683 | 1,701 | -5 | -0.3% | 1,213,900 |
| 2023/01/19 | 1,723 | 1,724 | 1,705 | 1,706 | -36 | -2.1% | 1,080,200 |
| 2023/01/18 | 1,721 | 1,759 | 1,710 | 1,742 | +29 | +1.7% | 1,618,000 |
| 2023/01/17 | 1,680 | 1,714 | 1,680 | 1,713 | +33 | +2% | 870,300 |
| 2023/01/16 | 1,691 | 1,698 | 1,674 | 1,680 | -30 | -1.8% | 1,274,600 |
| 2023/01/13 | 1,716 | 1,719 | 1,704 | 1,710 | -6 | -0.3% | 1,168,600 |
| 2023/01/12 | 1,708 | 1,721 | 1,706 | 1,716 | +15 | +0.9% | 878,800 |
| 2023/01/11 | 1,688 | 1,703 | 1,686 | 1,701 | +25 | +1.5% | 1,195,700 |
| 2023/01/10 | 1,677 | 1,688 | 1,668 | 1,676 | -6 | -0.4% | 1,338,500 |
| 2023/01/06 | 1,670 | 1,688 | 1,669 | 1,682 | +7 | +0.4% | 1,035,700 |
| 2023/01/05 | 1,665 | 1,678 | 1,661 | 1,675 | +6 | +0.4% | 913,900 |
| 2023/01/04 | 1,665 | 1,674 | 1,655 | 1,669 | -9 | -0.5% | 845,400 |
| 2022/12/30 | 1,685 | 1,691 | 1,678 | 1,678 | -4 | -0.2% | 668,900 |
| 2022/12/29 | 1,673 | 1,682 | 1,665 | 1,682 | -4 | -0.2% | 639,700 |
| 2022/12/28 | 1,683 | 1,688 | 1,679 | 1,686 | +3 | +0.2% | 703,300 |
| 2022/12/27 | 1,707 | 1,707 | 1,682 | 1,683 | -14 | -0.8% | 522,700 |
| 2022/12/26 | 1,705 | 1,712 | 1,690 | 1,697 | +4 | +0.2% | 625,400 |
| 2022/12/23 | 1,681 | 1,693 | 1,673 | 1,693 | -2 | -0.1% | 906,300 |
| 2022/12/22 | 1,704 | 1,710 | 1,687 | 1,695 | +5 | +0.3% | 848,700 |
| 2022/12/21 | 1,712 | 1,717 | 1,687 | 1,690 | -20 | -1.2% | 1,154,500 |
| 2022/12/20 | 1,755 | 1,761 | 1,698 | 1,710 | -48 | -2.7% | 1,664,500 |
| 2022/12/19 | 1,756 | 1,762 | 1,751 | 1,758 | -3 | -0.2% | 847,800 |
| 2022/12/16 | 1,771 | 1,776 | 1,759 | 1,761 | -32 | -1.8% | 1,617,600 |
| 2022/12/15 | 1,792 | 1,804 | 1,787 | 1,793 | -9 | -0.5% | 642,300 |
| 2022/12/14 | 1,789 | 1,803 | 1,785 | 1,802 | +21 | +1.2% | 873,200 |
| 2022/12/13 | 1,802 | 1,810 | 1,781 | 1,781 | -13 | -0.7% | 1,086,500 |
| 2022/12/12 | 1,799 | 1,800 | 1,785 | 1,794 | +2 | +0.1% | 685,600 |
| 2022/12/09 | 1,778 | 1,801 | 1,777 | 1,792 | +7 | +0.4% | 1,413,200 |
551～
600
件表示中 / 3705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 | 173,600円 | +1.7% | -10.5% | 3.80% | 9.25倍 | 0.71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 | 419,800円 | +4.0% | - | 5.00% | 11.14倍 | 0.62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 | 372,600円 | +4.0% | +3.4% | 2.68% | 20.39倍 | 1.21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 | 365,800円 | +6.0% | +10.1% | 2.73% | 6.79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 | 3,359,000円 | +6.9% | +3.6% | 0.30% | 17.06倍 | 3.24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
