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 |
---|---|---|---|---|---|---|---|
2010/06/28 | 2,411 | 2,419 | 2,358 | 2,370 | -86 | -3.5% | 450,100 |
2010/06/25 | 2,449 | 2,475 | 2,429 | 2,456 | -28 | -1.1% | 418,200 |
2010/06/24 | 2,527 | 2,537 | 2,478 | 2,484 | -81 | -3.2% | 498,100 |
2010/06/23 | 2,550 | 2,566 | 2,514 | 2,565 | -35 | -1.3% | 226,300 |
2010/06/22 | 2,660 | 2,660 | 2,592 | 2,600 | -59 | -2.2% | 241,500 |
2010/06/21 | 2,630 | 2,686 | 2,613 | 2,659 | +69 | +2.7% | 456,200 |
2010/06/18 | 2,554 | 2,611 | 2,532 | 2,590 | +15 | +0.6% | 277,300 |
2010/06/17 | 2,577 | 2,589 | 2,520 | 2,575 | -31 | -1.2% | 570,100 |
2010/06/16 | 2,640 | 2,671 | 2,594 | 2,606 | +40 | +1.6% | 468,200 |
2010/06/15 | 2,605 | 2,618 | 2,562 | 2,566 | -88 | -3.3% | 415,600 |
2010/06/14 | 2,583 | 2,671 | 2,560 | 2,654 | +108 | +4.2% | 451,600 |
2010/06/11 | 2,490 | 2,595 | 2,481 | 2,546 | +133 | +5.5% | 801,200 |
2010/06/10 | 2,460 | 2,498 | 2,385 | 2,413 | -96 | -3.8% | 987,600 |
2010/06/09 | 2,550 | 2,551 | 2,481 | 2,509 | -48 | -1.9% | 496,000 |
2010/06/08 | 2,600 | 2,617 | 2,551 | 2,557 | -80 | -3% | 503,200 |
2010/06/07 | 2,700 | 2,701 | 2,601 | 2,637 | -146 | -5.2% | 416,300 |
2010/06/04 | 2,660 | 2,810 | 2,660 | 2,783 | +116 | +4.3% | 565,000 |
2010/06/03 | 2,685 | 2,689 | 2,638 | 2,667 | +32 | +1.2% | 372,600 |
2010/06/02 | 2,637 | 2,718 | 2,619 | 2,635 | -40 | -1.5% | 361,200 |
2010/06/01 | 2,700 | 2,700 | 2,635 | 2,675 | -59 | -2.2% | 310,700 |
2010/05/31 | 2,730 | 2,786 | 2,683 | 2,734 | +12 | +0.4% | 517,100 |
2010/05/28 | 2,744 | 2,747 | 2,663 | 2,722 | +28 | +1% | 576,400 |
2010/05/27 | 2,411 | 2,710 | 2,400 | 2,694 | +251 | +10.3% | 1,015,400 |
2010/05/26 | 2,525 | 2,545 | 2,430 | 2,443 | -90 | -3.6% | 722,300 |
2010/05/25 | 2,604 | 2,615 | 2,502 | 2,533 | -109 | -4.1% | 496,300 |
2010/05/24 | 2,580 | 2,665 | 2,560 | 2,642 | +27 | +1% | 454,800 |
2010/05/21 | 2,598 | 2,648 | 2,571 | 2,615 | -65 | -2.4% | 633,100 |
2010/05/20 | 2,685 | 2,703 | 2,641 | 2,680 | -33 | -1.2% | 559,200 |
2010/05/19 | 2,737 | 2,740 | 2,608 | 2,713 | -70 | -2.5% | 851,300 |
2010/05/18 | 2,764 | 2,793 | 2,740 | 2,783 | +56 | +2.1% | 530,700 |
2010/05/17 | 2,726 | 2,796 | 2,701 | 2,727 | +3 | +0.1% | 881,100 |
2010/05/14 | 2,861 | 2,870 | 2,712 | 2,724 | -431 | -13.7% | 1,715,600 |
2010/05/13 | 3,110 | 3,160 | 3,095 | 3,155 | +65 | +2.1% | 242,000 |
2010/05/12 | 3,100 | 3,175 | 3,040 | 3,090 | +60 | +2% | 444,000 |
2010/05/11 | 3,160 | 3,180 | 3,015 | 3,030 | -60 | -1.9% | 412,400 |
2010/05/10 | 3,050 | 3,090 | 3,045 | 3,090 | +15 | +0.5% | 342,100 |
2010/05/07 | 2,990 | 3,085 | 2,980 | 3,075 | -55 | -1.8% | 491,400 |
2010/05/06 | 3,225 | 3,230 | 3,125 | 3,130 | -165 | -5% | 451,400 |
2010/04/30 | 3,305 | 3,345 | 3,270 | 3,295 | ±0 | ±0% | 210,200 |
2010/04/28 | 3,260 | 3,325 | 3,225 | 3,295 | -35 | -1.1% | 316,200 |
2010/04/27 | 3,365 | 3,370 | 3,300 | 3,330 | -45 | -1.3% | 346,400 |
2010/04/26 | 3,400 | 3,405 | 3,365 | 3,375 | +15 | +0.4% | 275,000 |
2010/04/23 | 3,455 | 3,470 | 3,335 | 3,360 | -140 | -4% | 527,000 |
2010/04/22 | 3,485 | 3,510 | 3,435 | 3,500 | +5 | +0.1% | 205,100 |
2010/04/21 | 3,475 | 3,495 | 3,445 | 3,495 | +55 | +1.6% | 221,100 |
2010/04/20 | 3,455 | 3,490 | 3,425 | 3,440 | +5 | +0.1% | 192,200 |
2010/04/19 | 3,450 | 3,470 | 3,430 | 3,435 | -90 | -2.6% | 211,700 |
2010/04/16 | 3,580 | 3,580 | 3,500 | 3,525 | -55 | -1.5% | 230,400 |
2010/04/15 | 3,570 | 3,590 | 3,545 | 3,580 | +20 | +0.6% | 254,700 |
2010/04/14 | 3,575 | 3,590 | 3,535 | 3,560 | +10 | +0.3% | 181,000 |
3401~
3450
件表示中 / 3459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 | 184,000円 | +12.5% | - | 2.72% | 18.94倍 | 0.80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 |
SHOEI | 203,600円 | +4.5% | -2.3% | 3.09% | 15.80倍 | 4.22倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向50%メド |
フルヤ金属 | 1,263,000円 | +11.4% | -12.0% | 2.03% | 13.60倍 | 1.85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 |
広済堂HD | 62,000円 | +9.7% | +26.6% | 2.05% | 17.03倍 | 1.92倍 |
|
印刷祖業。求人・人材併営。都内6火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
イトーキ | 160,200円 | +3.4% | +16.9% | 3.25% | 11.24倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム