日本アイ・エス・ケイの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,339 | 1,350 | 1,320 | 1,345 | +11 | +0.8% | 2,400 |
2023/09/21 | 1,320 | 1,340 | 1,311 | 1,334 | +22 | +1.7% | 1,300 |
2023/09/20 | 1,339 | 1,339 | 1,312 | 1,312 | -28 | -2.1% | 1,700 |
2023/09/19 | 1,290 | 1,340 | 1,290 | 1,340 | +51 | +4% | 5,200 |
2023/09/15 | 1,289 | 1,289 | 1,289 | 1,289 | +11 | +0.9% | 200 |
2023/09/14 | 1,285 | 1,285 | 1,278 | 1,278 | -2 | -0.2% | 200 |
2023/09/13 | 1,279 | 1,280 | 1,279 | 1,280 | +6 | +0.5% | 300 |
2023/09/12 | 1,269 | 1,284 | 1,266 | 1,274 | -12 | -0.9% | 1,600 |
2023/09/11 | 1,284 | 1,286 | 1,284 | 1,286 | +3 | +0.2% | 1,500 |
2023/09/08 | 1,271 | 1,283 | 1,269 | 1,283 | - | - | 300 |
2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/06 | 1,270 | 1,285 | 1,268 | 1,268 | - | - | 1,000 |
2023/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/04 | 1,286 | 1,286 | 1,262 | 1,286 | - | - | 1,500 |
2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/31 | 1,285 | 1,285 | 1,285 | 1,285 | +1 | +0.1% | 200 |
2023/08/30 | 1,283 | 1,284 | 1,280 | 1,284 | +1 | +0.1% | 600 |
2023/08/29 | 1,282 | 1,283 | 1,282 | 1,283 | +1 | +0.1% | 300 |
2023/08/28 | 1,277 | 1,282 | 1,277 | 1,282 | +5 | +0.4% | 500 |
2023/08/25 | 1,267 | 1,277 | 1,266 | 1,277 | +10 | +0.8% | 400 |
2023/08/24 | 1,266 | 1,279 | 1,266 | 1,267 | -14 | -1.1% | 500 |
2023/08/23 | 1,266 | 1,281 | 1,265 | 1,281 | +11 | +0.9% | 500 |
2023/08/22 | 1,278 | 1,278 | 1,270 | 1,270 | +3 | +0.2% | 200 |
2023/08/21 | 1,264 | 1,282 | 1,264 | 1,267 | -15 | -1.2% | 500 |
2023/08/18 | 1,264 | 1,282 | 1,264 | 1,282 | +16 | +1.3% | 800 |
2023/08/17 | 1,266 | 1,270 | 1,266 | 1,266 | -22 | -1.7% | 500 |
2023/08/16 | 1,288 | 1,288 | 1,288 | 1,288 | -3 | -0.2% | 100 |
2023/08/15 | 1,293 | 1,293 | 1,291 | 1,291 | -2 | -0.2% | 800 |
2023/08/14 | 1,264 | 1,293 | 1,264 | 1,293 | +30 | +2.4% | 3,600 |
2023/08/10 | 1,280 | 1,284 | 1,259 | 1,263 | -17 | -1.3% | 1,300 |
2023/08/09 | 1,248 | 1,280 | 1,248 | 1,280 | +10 | +0.8% | 1,100 |
2023/08/08 | 1,260 | 1,270 | 1,254 | 1,270 | +12 | +1% | 1,500 |
2023/08/07 | 1,256 | 1,258 | 1,256 | 1,258 | +1 | +0.1% | 300 |
2023/08/04 | 1,257 | 1,257 | 1,257 | 1,257 | +10 | +0.8% | 100 |
2023/08/03 | 1,248 | 1,257 | 1,247 | 1,247 | -12 | -1% | 600 |
2023/08/02 | 1,242 | 1,259 | 1,242 | 1,259 | ±0 | ±0% | 200 |
2023/08/01 | 1,258 | 1,259 | 1,258 | 1,259 | +2 | +0.2% | 200 |
2023/07/31 | 1,238 | 1,259 | 1,232 | 1,257 | +8 | +0.6% | 800 |
2023/07/28 | 1,251 | 1,251 | 1,240 | 1,249 | -6 | -0.5% | 500 |
2023/07/27 | 1,250 | 1,267 | 1,250 | 1,255 | +15 | +1.2% | 3,500 |
2023/07/26 | 1,231 | 1,240 | 1,231 | 1,240 | +9 | +0.7% | 400 |
2023/07/25 | 1,231 | 1,231 | 1,230 | 1,231 | +1 | +0.1% | 800 |
2023/07/24 | 1,230 | 1,231 | 1,228 | 1,230 | -27 | -2.1% | 700 |
2023/07/21 | 1,240 | 1,257 | 1,235 | 1,257 | +15 | +1.2% | 900 |
2023/07/20 | 1,250 | 1,250 | 1,230 | 1,242 | -16 | -1.3% | 2,000 |
2023/07/19 | 1,246 | 1,258 | 1,246 | 1,258 | - | - | 600 |
2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/14 | 1,266 | 1,266 | 1,250 | 1,250 | -17 | -1.3% | 300 |
2023/07/13 | 1,245 | 1,267 | 1,240 | 1,267 | +30 | +2.4% | 2,000 |
2023/07/12 | 1,244 | 1,244 | 1,228 | 1,237 | -7 | -0.6% | 1,000 |
151~
200
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「日アイエスケイ」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 |
---|---|---|---|---|---|---|---|---|
日アイエスケイ | 140,300円 | +0.3% | -0.5% | 2.14% | 6.50倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨOEM主体。金属加工等の広沢グループ傘下。無借金 |
プラッツ | 74,000円 | +12.5% | +500.0% | 1.89% | 21.88倍 | 0.84倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
オービス | 141,900円 | -3.6% | -23.6% | 3.59% | 7.41倍 | 0.50倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
イメージマジ | 106,200円 | +49.5% | - | 0.00% | 26.72倍 | 1.61倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のDX化を推進 |
セブン工 | 51,800円 | +1.9% | +169.0% | 3.86% | 35.03倍 | 0.37倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
市場注目の銘柄
チャート関連のコラム