5333 日本ガイシ 東証1 15:00
2,516円
前日比
+53 (+2.15%)
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
23.1 1.91 1.59 1.02
決算発表予定日  2017/04/28
昨年来高値: 2,779 (16/01/04)
昨年来安値: 1,800 (16/11/09)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 2,506 2,522 2,497 2,516 +53 +2.2 1,195,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 2,481 2,488 2,455 2,463 -62 -2.5 1,125,400
17/03/24 2,480 2,535 2,473 2,525 +38 +1.5 1,602,300
17/03/23 2,495 2,520 2,473 2,487 +15 +0.6 1,441,500
17/03/22 2,453 2,485 2,444 2,472 -37 -1.5 1,669,000
17/03/21 2,490 2,516 2,480 2,509 -22 -0.9 1,111,400
17/03/17 2,512 2,542 2,511 2,531 +8 +0.3 1,521,800
17/03/16 2,482 2,545 2,476 2,523 +8 +0.3 1,110,300
17/03/15 2,518 2,525 2,496 2,515 +12 +0.5 1,231,600
17/03/14 2,499 2,508 2,452 2,503 -10 -0.4 957,700
17/03/13 2,517 2,523 2,503 2,513 -7 -0.3 903,600
17/03/10 2,473 2,530 2,461 2,520 +72 +2.9 2,204,000
17/03/09 2,433 2,464 2,428 2,448 +43 +1.8 1,230,300
17/03/08 2,439 2,449 2,397 2,405 -36 -1.5 1,492,500
17/03/07 2,468 2,471 2,433 2,441 -35 -1.4 1,335,400
17/03/06 2,494 2,501 2,469 2,476 -31 -1.2 1,072,700
17/03/03 2,506 2,519 2,481 2,507 +7 +0.3 1,076,300
17/03/02 2,532 2,540 2,497 2,500 +39 +1.6 1,187,700
17/03/01 2,417 2,473 2,417 2,461 +42 +1.7 1,109,300
17/02/28 2,440 2,462 2,416 2,419 +1 0.0 1,275,200
17/02/27 2,471 2,473 2,414 2,418 -45 -1.8 1,426,000
17/02/24 2,480 2,492 2,450 2,463 -41 -1.6 1,097,100
17/02/23 2,507 2,522 2,492 2,504 -2 -0.1 964,600
17/02/22 2,500 2,542 2,496 2,506 +24 +1.0 1,251,700
17/02/21 2,449 2,486 2,449 2,482 +27 +1.1 628,100
17/02/20 2,437 2,471 2,423 2,455 -2 -0.1 617,100
17/02/17 2,441 2,463 2,429 2,457 -3 -0.1 810,900
17/02/16 2,470 2,482 2,435 2,460 -7 -0.3 688,000
17/02/15 2,474 2,496 2,453 2,467 +42 +1.7 1,009,800
17/02/14 2,480 2,485 2,420 2,425 -47 -1.9 1,254,500

日経平均