ＮＩＳＳＨＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,700 | 1,710 | 1,667 | 1,699 | +10 | +0.6% | 220,700 |
| 2024/04/26 | 1,675 | 1,694 | 1,660 | 1,689 | -13 | -0.8% | 193,700 |
| 2024/04/25 | 1,628 | 1,707 | 1,627 | 1,702 | +84 | +5.2% | 397,300 |
| 2024/04/24 | 1,613 | 1,625 | 1,605 | 1,618 | +3 | +0.2% | 98,700 |
| 2024/04/23 | 1,613 | 1,630 | 1,602 | 1,615 | +6 | +0.4% | 104,400 |
| 2024/04/22 | 1,604 | 1,609 | 1,592 | 1,609 | +43 | +2.7% | 146,200 |
| 2024/04/19 | 1,586 | 1,589 | 1,539 | 1,566 | -30 | -1.9% | 203,900 |
| 2024/04/18 | 1,573 | 1,597 | 1,568 | 1,596 | +38 | +2.4% | 126,300 |
| 2024/04/17 | 1,551 | 1,571 | 1,524 | 1,558 | +18 | +1.2% | 158,600 |
| 2024/04/16 | 1,547 | 1,554 | 1,525 | 1,540 | -7 | -0.5% | 121,100 |
| 2024/04/15 | 1,519 | 1,553 | 1,511 | 1,547 | -11 | -0.7% | 170,400 |
| 2024/04/12 | 1,609 | 1,630 | 1,554 | 1,558 | +72 | +4.8% | 423,200 |
| 2024/04/11 | 1,456 | 1,498 | 1,453 | 1,486 | +10 | +0.7% | 100,000 |
| 2024/04/10 | 1,455 | 1,484 | 1,455 | 1,476 | +13 | +0.9% | 68,800 |
| 2024/04/09 | 1,459 | 1,469 | 1,450 | 1,463 | +4 | +0.3% | 60,000 |
| 2024/04/08 | 1,452 | 1,470 | 1,452 | 1,459 | +11 | +0.8% | 68,800 |
| 2024/04/05 | 1,450 | 1,456 | 1,433 | 1,448 | -13 | -0.9% | 74,300 |
| 2024/04/04 | 1,462 | 1,485 | 1,453 | 1,461 | ±0 | ±0% | 99,100 |
| 2024/04/03 | 1,487 | 1,492 | 1,454 | 1,461 | -27 | -1.8% | 103,000 |
| 2024/04/02 | 1,492 | 1,494 | 1,476 | 1,488 | -18 | -1.2% | 107,200 |
| 2024/04/01 | 1,501 | 1,518 | 1,490 | 1,506 | +34 | +2.3% | 143,500 |
| 2024/03/29 | 1,489 | 1,503 | 1,461 | 1,472 | -31 | -2.1% | 283,800 |
| 2024/03/28 | 1,489 | 1,527 | 1,489 | 1,503 | +20 | +1.3% | 119,500 |
| 2024/03/27 | 1,469 | 1,495 | 1,459 | 1,483 | +32 | +2.2% | 115,300 |
| 2024/03/26 | 1,442 | 1,457 | 1,436 | 1,451 | +2 | +0.1% | 83,200 |
| 2024/03/25 | 1,437 | 1,484 | 1,437 | 1,449 | +6 | +0.4% | 172,700 |
| 2024/03/22 | 1,453 | 1,455 | 1,432 | 1,443 | +2 | +0.1% | 115,600 |
| 2024/03/21 | 1,449 | 1,453 | 1,431 | 1,441 | +5 | +0.3% | 113,900 |
| 2024/03/19 | 1,418 | 1,438 | 1,411 | 1,436 | +19 | +1.3% | 62,200 |
| 2024/03/18 | 1,420 | 1,431 | 1,411 | 1,417 | +9 | +0.6% | 75,200 |
| 2024/03/15 | 1,409 | 1,420 | 1,403 | 1,408 | -12 | -0.8% | 102,700 |
| 2024/03/14 | 1,412 | 1,420 | 1,408 | 1,420 | +3 | +0.2% | 68,900 |
| 2024/03/13 | 1,448 | 1,448 | 1,412 | 1,417 | -22 | -1.5% | 86,400 |
| 2024/03/12 | 1,401 | 1,439 | 1,386 | 1,439 | +38 | +2.7% | 138,700 |
| 2024/03/11 | 1,411 | 1,412 | 1,381 | 1,401 | -40 | -2.8% | 236,500 |
| 2024/03/08 | 1,420 | 1,448 | 1,409 | 1,441 | -9 | -0.6% | 191,600 |
| 2024/03/07 | 1,500 | 1,501 | 1,443 | 1,450 | -47 | -3.1% | 176,900 |
| 2024/03/06 | 1,504 | 1,535 | 1,492 | 1,497 | -40 | -2.6% | 177,400 |
| 2024/03/05 | 1,509 | 1,544 | 1,504 | 1,537 | +35 | +2.3% | 123,900 |
| 2024/03/04 | 1,508 | 1,515 | 1,497 | 1,502 | -7 | -0.5% | 72,300 |
| 2024/03/01 | 1,509 | 1,515 | 1,488 | 1,509 | +13 | +0.9% | 86,800 |
| 2024/02/29 | 1,515 | 1,515 | 1,491 | 1,496 | -26 | -1.7% | 129,100 |
| 2024/02/28 | 1,530 | 1,547 | 1,520 | 1,522 | -7 | -0.5% | 95,800 |
| 2024/02/27 | 1,512 | 1,529 | 1,498 | 1,529 | +22 | +1.5% | 163,000 |
| 2024/02/26 | 1,523 | 1,523 | 1,505 | 1,507 | -8 | -0.5% | 107,600 |
| 2024/02/22 | 1,540 | 1,543 | 1,503 | 1,515 | -19 | -1.2% | 124,800 |
| 2024/02/21 | 1,505 | 1,546 | 1,502 | 1,534 | +27 | +1.8% | 99,500 |
| 2024/02/20 | 1,522 | 1,530 | 1,507 | 1,507 | -23 | -1.5% | 97,200 |
| 2024/02/19 | 1,515 | 1,535 | 1,506 | 1,530 | +6 | +0.4% | 106,200 |
| 2024/02/16 | 1,538 | 1,554 | 1,517 | 1,524 | +4 | +0.3% | 155,600 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「ＮＩＳＳＨＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＩＳＳＨＡ | 169,900円 | +11.2% | - | 2.94% | 22.14倍 | 0.74倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| イトーキ | 188,700円 | +3.4% | +16.9% | 2.76% | 13.24倍 | 1.69倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| フルヤ金属 | 1,107,000円 | +11.4% | -12.0% | 2.31% | 11.92倍 | 1.62倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＭＴＧ | 154,900円 | +11.4% | -18.4% | 0.65% | 30.54倍 | 1.46倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| トランザクショ | 179,000円 | +9.6% | +11.3% | 2.07% | 14.89倍 | 3.04倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
市場注目の銘柄
チャート関連のコラム
