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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,907 | 1,975 | 1,897 | 1,975 | -10 | -0.5% | 110,400 |
| 2024/09/06 | 2,022 | 2,027 | 1,961 | 1,985 | -51 | -2.5% | 139,100 |
| 2024/09/05 | 2,046 | 2,082 | 2,020 | 2,036 | -59 | -2.8% | 158,100 |
| 2024/09/04 | 2,074 | 2,124 | 2,063 | 2,095 | -75 | -3.5% | 190,500 |
| 2024/09/03 | 2,143 | 2,185 | 2,141 | 2,170 | +34 | +1.6% | 254,300 |
| 2024/09/02 | 2,130 | 2,150 | 2,112 | 2,136 | +47 | +2.2% | 151,000 |
| 2024/08/30 | 2,036 | 2,106 | 2,034 | 2,089 | +53 | +2.6% | 182,600 |
| 2024/08/29 | 2,044 | 2,048 | 2,012 | 2,036 | +2 | +0.1% | 113,800 |
| 2024/08/28 | 2,012 | 2,042 | 2,002 | 2,034 | +9 | +0.4% | 100,400 |
| 2024/08/27 | 1,973 | 2,025 | 1,973 | 2,025 | +53 | +2.7% | 83,700 |
| 2024/08/26 | 1,991 | 2,004 | 1,971 | 1,972 | -33 | -1.6% | 104,400 |
| 2024/08/23 | 1,985 | 2,019 | 1,985 | 2,005 | +20 | +1% | 72,100 |
| 2024/08/22 | 1,998 | 2,018 | 1,973 | 1,985 | +11 | +0.6% | 81,100 |
| 2024/08/21 | 1,994 | 2,004 | 1,962 | 1,974 | -30 | -1.5% | 63,600 |
| 2024/08/20 | 1,968 | 2,015 | 1,968 | 2,004 | +51 | +2.6% | 108,500 |
| 2024/08/19 | 2,000 | 2,008 | 1,953 | 1,953 | -59 | -2.9% | 112,600 |
| 2024/08/16 | 1,970 | 2,023 | 1,964 | 2,012 | +82 | +4.2% | 163,400 |
| 2024/08/15 | 1,929 | 1,947 | 1,905 | 1,930 | +1 | +0.1% | 142,200 |
| 2024/08/14 | 1,852 | 1,938 | 1,847 | 1,929 | +101 | +5.5% | 214,300 |
| 2024/08/13 | 1,810 | 1,843 | 1,794 | 1,828 | +51 | +2.9% | 156,500 |
| 2024/08/09 | 1,842 | 1,842 | 1,771 | 1,777 | -25 | -1.4% | 386,800 |
| 2024/08/08 | 1,895 | 1,940 | 1,802 | 1,802 | -118 | -6.1% | 416,700 |
| 2024/08/07 | 1,840 | 1,920 | 1,755 | 1,920 | +400 | +26.3% | 567,700 |
| 2024/08/06 | 1,564 | 1,631 | 1,501 | 1,520 | +56 | +3.8% | 376,100 |
| 2024/08/05 | 1,571 | 1,571 | 1,423 | 1,464 | -187 | -11.3% | 224,200 |
| 2024/08/02 | 1,674 | 1,693 | 1,648 | 1,651 | -103 | -5.9% | 199,200 |
| 2024/08/01 | 1,824 | 1,825 | 1,754 | 1,754 | -88 | -4.8% | 168,000 |
| 2024/07/31 | 1,848 | 1,856 | 1,827 | 1,842 | -34 | -1.8% | 258,000 |
| 2024/07/30 | 1,912 | 1,915 | 1,867 | 1,876 | -41 | -2.1% | 283,700 |
| 2024/07/29 | 1,904 | 1,932 | 1,887 | 1,917 | +42 | +2.2% | 82,900 |
| 2024/07/26 | 1,895 | 1,907 | 1,871 | 1,875 | -20 | -1.1% | 104,100 |
| 2024/07/25 | 1,888 | 1,902 | 1,870 | 1,895 | -7 | -0.4% | 119,700 |
| 2024/07/24 | 1,900 | 1,915 | 1,877 | 1,902 | -16 | -0.8% | 211,500 |
| 2024/07/23 | 1,942 | 1,950 | 1,914 | 1,918 | -11 | -0.6% | 55,100 |
| 2024/07/22 | 1,967 | 1,971 | 1,927 | 1,929 | -38 | -1.9% | 41,100 |
| 2024/07/19 | 1,951 | 1,977 | 1,940 | 1,967 | -24 | -1.2% | 109,600 |
| 2024/07/18 | 2,017 | 2,017 | 1,991 | 1,991 | -65 | -3.2% | 89,800 |
| 2024/07/17 | 2,050 | 2,056 | 2,016 | 2,056 | +5 | +0.2% | 74,900 |
| 2024/07/16 | 2,039 | 2,065 | 2,030 | 2,051 | +46 | +2.3% | 96,000 |
| 2024/07/12 | 2,012 | 2,028 | 1,992 | 2,005 | -34 | -1.7% | 106,000 |
| 2024/07/11 | 2,041 | 2,062 | 2,036 | 2,039 | +7 | +0.3% | 101,700 |
| 2024/07/10 | 1,994 | 2,032 | 1,977 | 2,032 | +37 | +1.9% | 132,700 |
| 2024/07/09 | 1,938 | 2,009 | 1,938 | 1,995 | +50 | +2.6% | 163,800 |
| 2024/07/08 | 1,972 | 1,972 | 1,920 | 1,945 | -21 | -1.1% | 95,800 |
| 2024/07/05 | 2,004 | 2,004 | 1,961 | 1,966 | -44 | -2.2% | 92,600 |
| 2024/07/04 | 2,011 | 2,015 | 1,997 | 2,010 | -8 | -0.4% | 65,500 |
| 2024/07/03 | 2,007 | 2,026 | 1,999 | 2,018 | +8 | +0.4% | 51,100 |
| 2024/07/02 | 2,011 | 2,031 | 2,010 | 2,010 | -1 | ±0% | 62,000 |
| 2024/07/01 | 2,050 | 2,064 | 2,006 | 2,011 | -26 | -1.3% | 96,700 |
| 2024/06/28 | 2,030 | 2,050 | 2,019 | 2,037 | +10 | +0.5% | 86,500 |
51～
100
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
