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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,720 | 1,736 | 1,664 | 1,664 | -72 | -4.1% | 361,200 |
| 2021/08/18 | 1,711 | 1,753 | 1,673 | 1,736 | +32 | +1.9% | 302,900 |
| 2021/08/17 | 1,764 | 1,774 | 1,704 | 1,704 | -60 | -3.4% | 326,200 |
| 2021/08/16 | 1,772 | 1,806 | 1,759 | 1,764 | -25 | -1.4% | 433,700 |
| 2021/08/13 | 1,798 | 1,805 | 1,772 | 1,789 | -33 | -1.8% | 186,600 |
| 2021/08/12 | 1,899 | 1,900 | 1,815 | 1,822 | -53 | -2.8% | 439,400 |
| 2021/08/11 | 1,796 | 1,880 | 1,791 | 1,875 | +59 | +3.2% | 657,900 |
| 2021/08/10 | 1,850 | 1,850 | 1,727 | 1,816 | -34 | -1.8% | 1,133,400 |
| 2021/08/06 | 1,882 | 1,937 | 1,807 | 1,850 | +248 | +15.5% | 2,411,300 |
| 2021/08/05 | 1,565 | 1,610 | 1,565 | 1,602 | +43 | +2.8% | 305,900 |
| 2021/08/04 | 1,579 | 1,582 | 1,554 | 1,559 | -27 | -1.7% | 186,300 |
| 2021/08/03 | 1,581 | 1,588 | 1,576 | 1,586 | +11 | +0.7% | 98,800 |
| 2021/08/02 | 1,555 | 1,575 | 1,548 | 1,575 | +41 | +2.7% | 103,800 |
| 2021/07/30 | 1,557 | 1,564 | 1,526 | 1,534 | -29 | -1.9% | 242,300 |
| 2021/07/29 | 1,567 | 1,575 | 1,554 | 1,563 | +7 | +0.4% | 90,600 |
| 2021/07/28 | 1,580 | 1,587 | 1,540 | 1,556 | -38 | -2.4% | 180,800 |
| 2021/07/27 | 1,588 | 1,595 | 1,579 | 1,594 | +8 | +0.5% | 95,400 |
| 2021/07/26 | 1,594 | 1,608 | 1,572 | 1,586 | +38 | +2.5% | 197,300 |
| 2021/07/21 | 1,562 | 1,579 | 1,547 | 1,548 | +24 | +1.6% | 253,000 |
| 2021/07/20 | 1,509 | 1,535 | 1,509 | 1,524 | +6 | +0.4% | 261,200 |
| 2021/07/19 | 1,559 | 1,567 | 1,509 | 1,518 | -65 | -4.1% | 379,800 |
| 2021/07/16 | 1,552 | 1,603 | 1,552 | 1,583 | +7 | +0.4% | 242,200 |
| 2021/07/15 | 1,561 | 1,588 | 1,541 | 1,576 | -16 | -1% | 319,700 |
| 2021/07/14 | 1,585 | 1,603 | 1,583 | 1,592 | -28 | -1.7% | 151,100 |
| 2021/07/13 | 1,607 | 1,631 | 1,604 | 1,620 | +11 | +0.7% | 104,900 |
| 2021/07/12 | 1,623 | 1,623 | 1,603 | 1,609 | +23 | +1.5% | 125,300 |
| 2021/07/09 | 1,534 | 1,589 | 1,525 | 1,586 | +26 | +1.7% | 245,500 |
| 2021/07/08 | 1,601 | 1,606 | 1,560 | 1,560 | -48 | -3% | 177,300 |
| 2021/07/07 | 1,607 | 1,628 | 1,598 | 1,608 | -20 | -1.2% | 161,100 |
| 2021/07/06 | 1,593 | 1,629 | 1,588 | 1,628 | +43 | +2.7% | 129,300 |
| 2021/07/05 | 1,599 | 1,611 | 1,581 | 1,585 | -19 | -1.2% | 98,600 |
| 2021/07/02 | 1,608 | 1,623 | 1,593 | 1,604 | -5 | -0.3% | 166,100 |
| 2021/07/01 | 1,668 | 1,669 | 1,605 | 1,609 | -62 | -3.7% | 207,400 |
| 2021/06/30 | 1,658 | 1,681 | 1,646 | 1,671 | +17 | +1% | 218,500 |
| 2021/06/29 | 1,645 | 1,661 | 1,631 | 1,654 | -12 | -0.7% | 235,600 |
| 2021/06/28 | 1,669 | 1,681 | 1,657 | 1,666 | +1 | +0.1% | 178,800 |
| 2021/06/25 | 1,658 | 1,671 | 1,635 | 1,665 | +20 | +1.2% | 143,500 |
| 2021/06/24 | 1,663 | 1,665 | 1,618 | 1,645 | -22 | -1.3% | 212,500 |
| 2021/06/23 | 1,670 | 1,676 | 1,634 | 1,667 | -2 | -0.1% | 168,300 |
| 2021/06/22 | 1,678 | 1,690 | 1,654 | 1,669 | +30 | +1.8% | 220,700 |
| 2021/06/21 | 1,622 | 1,665 | 1,599 | 1,639 | -39 | -2.3% | 356,500 |
| 2021/06/18 | 1,699 | 1,704 | 1,675 | 1,678 | -6 | -0.4% | 208,100 |
| 2021/06/17 | 1,679 | 1,694 | 1,654 | 1,684 | +3 | +0.2% | 164,300 |
| 2021/06/16 | 1,670 | 1,684 | 1,655 | 1,681 | -8 | -0.5% | 238,700 |
| 2021/06/15 | 1,660 | 1,709 | 1,650 | 1,689 | +54 | +3.3% | 339,000 |
| 2021/06/14 | 1,600 | 1,652 | 1,590 | 1,635 | +60 | +3.8% | 386,700 |
| 2021/06/11 | 1,585 | 1,589 | 1,553 | 1,575 | -4 | -0.3% | 160,400 |
| 2021/06/10 | 1,593 | 1,593 | 1,569 | 1,579 | -19 | -1.2% | 127,800 |
| 2021/06/09 | 1,620 | 1,623 | 1,598 | 1,598 | -26 | -1.6% | 142,700 |
| 2021/06/08 | 1,618 | 1,632 | 1,605 | 1,624 | +1 | +0.1% | 124,500 |
801～
850
件表示中 / 3586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 | 168,600円 | +17.2% | - | 2.97% | 16.15倍 | 0.67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 |
| タカラスタン | 162,900円 | +1.9% | +14.9% | 3.44% | 11.43倍 | 0.58倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| フルヤ金属 | 351,000円 | +17.8% | +12.3% | 2.74% | 10.27倍 | 1.43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 |
| イトーキ | 158,500円 | +3.4% | +16.9% | 3.47% | 11.14倍 | 1.66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 |
| ＭＴＧ | 189,000円 | +11.3% | +14.6% | 0.79% | 22.48倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
