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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,742 | 1,768 | 1,741 | 1,753 | -19 | -1.1% | 1,290,000 |
| 2022/03/30 | 1,788 | 1,788 | 1,745 | 1,772 | -17 | -1% | 1,154,100 |
| 2022/03/29 | 1,773 | 1,791 | 1,771 | 1,789 | +18 | +1% | 1,303,100 |
| 2022/03/28 | 1,776 | 1,781 | 1,758 | 1,771 | +3 | +0.2% | 835,000 |
| 2022/03/25 | 1,785 | 1,788 | 1,758 | 1,768 | -8 | -0.5% | 950,400 |
| 2022/03/24 | 1,750 | 1,776 | 1,735 | 1,776 | +3 | +0.2% | 1,121,800 |
| 2022/03/23 | 1,761 | 1,780 | 1,741 | 1,773 | +32 | +1.8% | 1,122,000 |
| 2022/03/22 | 1,731 | 1,745 | 1,726 | 1,741 | +26 | +1.5% | 1,178,800 |
| 2022/03/18 | 1,700 | 1,715 | 1,684 | 1,715 | +9 | +0.5% | 1,653,300 |
| 2022/03/17 | 1,701 | 1,708 | 1,675 | 1,706 | +57 | +3.5% | 1,014,700 |
| 2022/03/16 | 1,640 | 1,656 | 1,630 | 1,649 | +19 | +1.2% | 1,178,500 |
| 2022/03/15 | 1,597 | 1,632 | 1,597 | 1,630 | +18 | +1.1% | 1,175,500 |
| 2022/03/14 | 1,593 | 1,634 | 1,593 | 1,612 | +32 | +2% | 1,295,900 |
| 2022/03/11 | 1,584 | 1,601 | 1,560 | 1,580 | -40 | -2.5% | 2,047,900 |
| 2022/03/10 | 1,591 | 1,623 | 1,587 | 1,620 | +69 | +4.4% | 1,196,500 |
| 2022/03/09 | 1,561 | 1,587 | 1,547 | 1,551 | +2 | +0.1% | 1,196,600 |
| 2022/03/08 | 1,547 | 1,579 | 1,539 | 1,549 | -21 | -1.3% | 1,686,100 |
| 2022/03/07 | 1,634 | 1,635 | 1,561 | 1,570 | -98 | -5.9% | 1,942,400 |
| 2022/03/04 | 1,714 | 1,722 | 1,663 | 1,668 | -53 | -3.1% | 1,675,700 |
| 2022/03/03 | 1,727 | 1,736 | 1,719 | 1,721 | -1 | -0.1% | 1,213,500 |
| 2022/03/02 | 1,727 | 1,745 | 1,722 | 1,722 | -45 | -2.5% | 1,009,600 |
| 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 |
651～
700
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
