5333 日本ガイシ 東証1 15:00
2,264円
前日比
-1 (-0.04%)
比較される銘柄: イビデン東電HDトーカロ
業績: 今期予想
ガラス・土石
単位 100株
PER PBR 利回り 信用倍率
15.8 1.63 1.94 8.86
決算発表予定日  2018/01/30
昨年来高値: 2,578 (17/03/31)
昨年来安値: 1,989 (17/08/29)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/01/16 2,265 2,267 2,249 2,264 -1 0.0 1,076,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/01/15 2,264 2,278 2,253 2,265 +17 +0.8 1,287,700
18/01/12 2,254 2,260 2,237 2,248 -5 -0.2 1,728,900
18/01/11 2,255 2,261 2,237 2,253 -19 -0.8 1,542,400
18/01/10 2,272 2,286 2,262 2,272 +6 +0.3 1,899,400
18/01/09 2,247 2,268 2,242 2,266 +51 +2.3 2,535,000
18/01/05 2,197 2,222 2,195 2,215 +32 +1.5 1,606,800
18/01/04 2,153 2,190 2,153 2,183 +55 +2.6 2,249,400
17/12/29 2,107 2,135 2,100 2,128 +26 +1.2 1,137,600
17/12/28 2,124 2,129 2,097 2,102 -22 -1.0 1,099,700
17/12/27 2,119 2,133 2,111 2,124 +7 +0.3 772,000
17/12/26 2,124 2,128 2,113 2,117 -1 0.0 613,900
17/12/25 2,119 2,127 2,110 2,118 +1 0.0 616,700
17/12/22 2,107 2,120 2,105 2,117 +2 +0.1 1,070,900
17/12/21 2,122 2,127 2,111 2,115 -5 -0.2 710,400
17/12/20 2,090 2,127 2,089 2,120 +25 +1.2 1,136,700
17/12/19 2,120 2,130 2,094 2,095 -20 -0.9 1,392,900
17/12/18 2,108 2,121 2,104 2,115 +25 +1.2 1,161,900
17/12/15 2,089 2,102 2,073 2,090 -9 -0.4 1,844,100
17/12/14 2,098 2,113 2,089 2,099 +1 0.0 1,291,200
17/12/13 2,124 2,130 2,088 2,098 -22 -1.0 1,933,100
17/12/12 2,120 2,132 2,112 2,120 0 0.0 1,043,700
17/12/11 2,081 2,120 2,079 2,120 +54 +2.6 1,691,900
17/12/08 2,060 2,074 2,056 2,066 +21 +1.0 2,020,200
17/12/07 2,066 2,069 2,035 2,045 -9 -0.4 1,610,100
17/12/06 2,078 2,083 2,038 2,054 -30 -1.4 2,317,700
17/12/05 2,097 2,099 2,082 2,084 -16 -0.8 1,089,500
17/12/04 2,128 2,131 2,095 2,100 -18 -0.8 1,089,100
17/12/01 2,159 2,159 2,110 2,118 -27 -1.3 1,371,000
17/11/30 2,146 2,148 2,128 2,145 +6 +0.3 1,735,700

日経平均