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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,486 | 1,490 | 1,470 | 1,476 | -9 | -0.6% | 128,100 |
2023/12/06 | 1,451 | 1,498 | 1,451 | 1,485 | +34 | +2.3% | 187,300 |
2023/12/05 | 1,468 | 1,469 | 1,451 | 1,451 | -20 | -1.4% | 156,400 |
2023/12/04 | 1,485 | 1,491 | 1,471 | 1,471 | -20 | -1.3% | 114,300 |
2023/12/01 | 1,505 | 1,508 | 1,486 | 1,491 | +16 | +1.1% | 173,500 |
2023/11/30 | 1,475 | 1,480 | 1,468 | 1,475 | ±0 | ±0% | 121,800 |
2023/11/29 | 1,471 | 1,480 | 1,469 | 1,475 | -7 | -0.5% | 66,600 |
2023/11/28 | 1,485 | 1,490 | 1,473 | 1,482 | -3 | -0.2% | 71,600 |
2023/11/27 | 1,483 | 1,486 | 1,472 | 1,485 | +8 | +0.5% | 69,500 |
2023/11/24 | 1,480 | 1,488 | 1,470 | 1,477 | +12 | +0.8% | 65,400 |
2023/11/22 | 1,456 | 1,478 | 1,451 | 1,465 | +7 | +0.5% | 65,800 |
2023/11/21 | 1,477 | 1,478 | 1,448 | 1,458 | -19 | -1.3% | 167,300 |
2023/11/20 | 1,475 | 1,491 | 1,450 | 1,477 | -38 | -2.5% | 262,400 |
2023/11/17 | 1,482 | 1,515 | 1,482 | 1,515 | +25 | +1.7% | 94,500 |
2023/11/16 | 1,502 | 1,516 | 1,483 | 1,490 | -26 | -1.7% | 92,800 |
2023/11/15 | 1,502 | 1,530 | 1,502 | 1,516 | +11 | +0.7% | 87,200 |
2023/11/14 | 1,505 | 1,513 | 1,491 | 1,505 | +3 | +0.2% | 77,300 |
2023/11/13 | 1,532 | 1,532 | 1,480 | 1,502 | -30 | -2% | 172,400 |
2023/11/10 | 1,490 | 1,532 | 1,471 | 1,532 | -8 | -0.5% | 249,500 |
2023/11/09 | 1,534 | 1,559 | 1,525 | 1,540 | +22 | +1.4% | 175,300 |
2023/11/08 | 1,561 | 1,562 | 1,511 | 1,518 | -42 | -2.7% | 163,900 |
2023/11/07 | 1,566 | 1,588 | 1,556 | 1,560 | -28 | -1.8% | 127,200 |
2023/11/06 | 1,588 | 1,592 | 1,553 | 1,588 | +16 | +1% | 165,300 |
2023/11/02 | 1,595 | 1,598 | 1,561 | 1,572 | -13 | -0.8% | 124,500 |
2023/11/01 | 1,577 | 1,592 | 1,566 | 1,585 | +31 | +2% | 104,400 |
2023/10/31 | 1,514 | 1,555 | 1,514 | 1,554 | +38 | +2.5% | 77,000 |
2023/10/30 | 1,554 | 1,554 | 1,513 | 1,516 | -55 | -3.5% | 111,500 |
2023/10/27 | 1,540 | 1,575 | 1,540 | 1,571 | +31 | +2% | 90,100 |
2023/10/26 | 1,545 | 1,565 | 1,531 | 1,540 | -31 | -2% | 65,700 |
2023/10/25 | 1,581 | 1,596 | 1,567 | 1,571 | +3 | +0.2% | 97,500 |
2023/10/24 | 1,551 | 1,572 | 1,521 | 1,568 | +5 | +0.3% | 95,500 |
2023/10/23 | 1,582 | 1,588 | 1,551 | 1,563 | -30 | -1.9% | 78,100 |
2023/10/20 | 1,585 | 1,604 | 1,583 | 1,593 | -18 | -1.1% | 124,000 |
2023/10/19 | 1,605 | 1,620 | 1,593 | 1,611 | -19 | -1.2% | 84,800 |
2023/10/18 | 1,651 | 1,651 | 1,620 | 1,630 | -2 | -0.1% | 77,900 |
2023/10/17 | 1,632 | 1,653 | 1,622 | 1,632 | +12 | +0.7% | 56,900 |
2023/10/16 | 1,647 | 1,648 | 1,609 | 1,620 | -38 | -2.3% | 63,500 |
2023/10/13 | 1,658 | 1,667 | 1,647 | 1,658 | -16 | -1% | 103,000 |
2023/10/12 | 1,645 | 1,678 | 1,641 | 1,674 | +19 | +1.1% | 94,500 |
2023/10/11 | 1,648 | 1,661 | 1,634 | 1,655 | +7 | +0.4% | 76,200 |
2023/10/10 | 1,650 | 1,658 | 1,643 | 1,648 | +29 | +1.8% | 74,600 |
2023/10/06 | 1,618 | 1,628 | 1,608 | 1,619 | +17 | +1.1% | 76,500 |
2023/10/05 | 1,576 | 1,602 | 1,572 | 1,602 | +30 | +1.9% | 92,000 |
2023/10/04 | 1,596 | 1,604 | 1,566 | 1,572 | -38 | -2.4% | 126,300 |
2023/10/03 | 1,674 | 1,674 | 1,610 | 1,610 | -42 | -2.5% | 76,200 |
2023/10/02 | 1,680 | 1,694 | 1,652 | 1,652 | -28 | -1.7% | 93,900 |
2023/09/29 | 1,709 | 1,709 | 1,666 | 1,680 | -9 | -0.5% | 103,500 |
2023/09/28 | 1,697 | 1,702 | 1,672 | 1,689 | -10 | -0.6% | 86,800 |
2023/09/27 | 1,663 | 1,700 | 1,656 | 1,699 | +36 | +2.2% | 102,900 |
2023/09/26 | 1,690 | 1,690 | 1,663 | 1,663 | -31 | -1.8% | 76,000 |
101~
150
件表示中 / 3451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 | 172,000円 | +11.2% | - | 2.91% | 22.41倍 | 0.75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 | 187,400円 | +3.4% | +16.9% | 2.77% | 13.15倍 | 1.68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 | 1,101,000円 | +11.4% | -12.0% | 2.33% | 11.86倍 | 1.61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 | 153,900円 | +11.4% | -18.4% | 0.65% | 30.34倍 | 1.45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 | 184,900円 | +9.6% | +11.3% | 2.00% | 15.38倍 | 3.14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