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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,919 | 1,920 | 1,893 | 1,894 | -13 | -0.7% | 870,000 |
| 2022/06/14 | 1,870 | 1,911 | 1,866 | 1,907 | +15 | +0.8% | 995,900 |
| 2022/06/13 | 1,900 | 1,915 | 1,891 | 1,892 | -59 | -3% | 1,177,400 |
| 2022/06/10 | 1,972 | 1,972 | 1,941 | 1,951 | -40 | -2% | 1,792,400 |
| 2022/06/09 | 1,985 | 2,002 | 1,966 | 1,991 | +6 | +0.3% | 1,212,800 |
| 2022/06/08 | 1,975 | 2,015 | 1,958 | 1,985 | +50 | +2.6% | 1,821,000 |
| 2022/06/07 | 1,942 | 1,949 | 1,928 | 1,935 | -12 | -0.6% | 1,215,800 |
| 2022/06/06 | 1,944 | 1,953 | 1,932 | 1,947 | -1 | -0.1% | 633,100 |
| 2022/06/03 | 1,964 | 1,965 | 1,930 | 1,948 | -3 | -0.2% | 1,077,600 |
| 2022/06/02 | 1,935 | 1,952 | 1,924 | 1,951 | +9 | +0.5% | 711,400 |
| 2022/06/01 | 1,917 | 1,942 | 1,910 | 1,942 | +26 | +1.4% | 1,108,800 |
| 2022/05/31 | 1,891 | 1,918 | 1,886 | 1,916 | +26 | +1.4% | 3,608,200 |
| 2022/05/30 | 1,890 | 1,896 | 1,873 | 1,890 | +28 | +1.5% | 1,336,500 |
| 2022/05/27 | 1,854 | 1,869 | 1,846 | 1,862 | +34 | +1.9% | 1,148,900 |
| 2022/05/26 | 1,821 | 1,839 | 1,815 | 1,828 | +8 | +0.4% | 1,017,900 |
| 2022/05/25 | 1,818 | 1,834 | 1,806 | 1,820 | -1 | -0.1% | 1,136,800 |
| 2022/05/24 | 1,853 | 1,853 | 1,820 | 1,821 | -19 | -1% | 813,900 |
| 2022/05/23 | 1,855 | 1,859 | 1,832 | 1,840 | -4 | -0.2% | 869,300 |
| 2022/05/20 | 1,845 | 1,863 | 1,836 | 1,844 | +5 | +0.3% | 1,778,600 |
| 2022/05/19 | 1,805 | 1,839 | 1,801 | 1,839 | -6 | -0.3% | 1,084,400 |
| 2022/05/18 | 1,848 | 1,854 | 1,825 | 1,845 | +16 | +0.9% | 1,011,000 |
| 2022/05/17 | 1,815 | 1,832 | 1,806 | 1,829 | +28 | +1.6% | 1,413,300 |
| 2022/05/16 | 1,842 | 1,842 | 1,801 | 1,801 | -17 | -0.9% | 1,012,300 |
| 2022/05/13 | 1,830 | 1,831 | 1,801 | 1,818 | +6 | +0.3% | 1,624,300 |
| 2022/05/12 | 1,800 | 1,820 | 1,777 | 1,812 | +2 | +0.1% | 1,129,200 |
| 2022/05/11 | 1,783 | 1,817 | 1,773 | 1,810 | +22 | +1.2% | 1,328,500 |
| 2022/05/10 | 1,765 | 1,795 | 1,749 | 1,788 | +14 | +0.8% | 1,531,800 |
| 2022/05/09 | 1,771 | 1,793 | 1,764 | 1,774 | -22 | -1.2% | 976,000 |
| 2022/05/06 | 1,764 | 1,800 | 1,746 | 1,796 | +32 | +1.8% | 1,801,800 |
| 2022/05/02 | 1,724 | 1,775 | 1,719 | 1,764 | +12 | +0.7% | 1,727,700 |
| 2022/04/28 | 1,690 | 1,765 | 1,683 | 1,752 | +75 | +4.5% | 2,108,700 |
| 2022/04/27 | 1,673 | 1,688 | 1,654 | 1,677 | -5 | -0.3% | 1,414,500 |
| 2022/04/26 | 1,703 | 1,707 | 1,681 | 1,682 | -13 | -0.8% | 906,100 |
| 2022/04/25 | 1,698 | 1,705 | 1,682 | 1,695 | -40 | -2.3% | 854,400 |
| 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 |
601～
650
件表示中 / 3586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 | 201,600円 | +7.1% | +17.4% | 2.98% | 11.18倍 | 0.86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 | 482,300円 | +6.3% | +15.2% | 3.67% | 10.07倍 | 1.48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 | 402,700円 | +4.0% | -6.8% | 2.48% | 18.98倍 | 1.28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 | 4,500,000円 | +14.2% | +8.9% | 0.21% | 34.49倍 | 4.70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 | 369,800円 | +3.2% | +27.8% | 2.16% | 7.57倍 | 0.68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
