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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 2022/12/08 | 1,801 | 1,802 | 1,772 | 1,785 | -16 | -0.9% | 1,382,800 |
| 2022/12/07 | 1,802 | 1,816 | 1,797 | 1,801 | -5 | -0.3% | 1,561,100 |
| 2022/12/06 | 1,791 | 1,810 | 1,788 | 1,806 | +10 | +0.6% | 1,031,500 |
| 2022/12/05 | 1,794 | 1,804 | 1,788 | 1,796 | +10 | +0.6% | 1,022,400 |
| 2022/12/02 | 1,802 | 1,803 | 1,778 | 1,786 | -29 | -1.6% | 1,151,000 |
| 2022/12/01 | 1,804 | 1,827 | 1,797 | 1,815 | +4 | +0.2% | 1,386,700 |
| 2022/11/30 | 1,796 | 1,817 | 1,782 | 1,811 | +32 | +1.8% | 3,413,200 |
| 2022/11/29 | 1,780 | 1,787 | 1,767 | 1,779 | -13 | -0.7% | 1,229,900 |
| 2022/11/28 | 1,794 | 1,801 | 1,781 | 1,792 | -1 | -0.1% | 983,700 |
| 2022/11/25 | 1,791 | 1,798 | 1,786 | 1,793 | +4 | +0.2% | 854,600 |
| 2022/11/24 | 1,780 | 1,794 | 1,780 | 1,789 | +16 | +0.9% | 1,051,100 |
| 2022/11/22 | 1,759 | 1,775 | 1,758 | 1,773 | +19 | +1.1% | 923,600 |
| 2022/11/21 | 1,738 | 1,754 | 1,734 | 1,754 | +15 | +0.9% | 1,311,400 |
| 2022/11/18 | 1,745 | 1,750 | 1,733 | 1,739 | -6 | -0.3% | 2,040,500 |
| 2022/11/17 | 1,741 | 1,749 | 1,737 | 1,745 | +4 | +0.2% | 1,003,400 |
| 2022/11/16 | 1,735 | 1,745 | 1,723 | 1,741 | +6 | +0.3% | 1,209,200 |
| 2022/11/15 | 1,736 | 1,744 | 1,730 | 1,735 | -8 | -0.5% | 1,278,700 |
| 2022/11/14 | 1,760 | 1,768 | 1,743 | 1,743 | -25 | -1.4% | 1,452,800 |
| 2022/11/11 | 1,781 | 1,781 | 1,755 | 1,768 | +27 | +1.6% | 1,478,600 |
| 2022/11/10 | 1,754 | 1,762 | 1,732 | 1,741 | -29 | -1.6% | 1,374,000 |
| 2022/11/09 | 1,764 | 1,776 | 1,754 | 1,770 | +3 | +0.2% | 1,273,800 |
| 2022/11/08 | 1,753 | 1,769 | 1,746 | 1,767 | +24 | +1.4% | 1,210,700 |
| 2022/11/07 | 1,751 | 1,751 | 1,730 | 1,743 | +17 | +1% | 855,800 |
| 2022/11/04 | 1,750 | 1,756 | 1,718 | 1,726 | -40 | -2.3% | 1,953,400 |
| 2022/11/02 | 1,760 | 1,771 | 1,756 | 1,766 | +7 | +0.4% | 1,316,300 |
| 2022/11/01 | 1,760 | 1,772 | 1,744 | 1,759 | +22 | +1.3% | 1,734,200 |
| 2022/10/31 | 1,728 | 1,749 | 1,702 | 1,737 | -125 | -6.7% | 4,126,800 |
| 2022/10/28 | 1,854 | 1,888 | 1,845 | 1,862 | +5 | +0.3% | 2,753,100 |
| 2022/10/27 | 1,865 | 1,867 | 1,844 | 1,857 | -13 | -0.7% | 641,000 |
| 2022/10/26 | 1,872 | 1,882 | 1,857 | 1,870 | +4 | +0.2% | 808,800 |
| 2022/10/25 | 1,868 | 1,870 | 1,855 | 1,866 | +20 | +1.1% | 413,100 |
551～
600
件表示中 / 3674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 | 156,300円 | +7.1% | +17.4% | 3.84% | 8.65倍 | 0.66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 | 387,800円 | +6.3% | +15.2% | 4.56% | 8.10倍 | 1.19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 | 340,500円 | +4.0% | -6.8% | 2.94% | 16.05倍 | 1.08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 | 345,600円 | +3.2% | +27.8% | 2.31% | 6.88倍 | 0.61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 |
| ニチアス | 417,000円 | +1.5% | +9.0% | 2.59% | 9.16倍 | 1.27倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
市場注目の銘柄
チャート関連のコラム
