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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,675 | 1,690 | 1,669 | 1,684 | +19 | +1.1% | 55,300 |
| 2023/07/21 | 1,665 | 1,673 | 1,659 | 1,665 | -8 | -0.5% | 57,900 |
| 2023/07/20 | 1,698 | 1,702 | 1,673 | 1,673 | -25 | -1.5% | 111,700 |
| 2023/07/19 | 1,698 | 1,701 | 1,682 | 1,698 | +12 | +0.7% | 71,600 |
| 2023/07/18 | 1,678 | 1,689 | 1,666 | 1,686 | +12 | +0.7% | 72,200 |
| 2023/07/14 | 1,678 | 1,685 | 1,661 | 1,674 | -4 | -0.2% | 83,600 |
| 2023/07/13 | 1,663 | 1,682 | 1,651 | 1,678 | +19 | +1.1% | 104,700 |
| 2023/07/12 | 1,678 | 1,678 | 1,653 | 1,659 | -30 | -1.8% | 164,800 |
| 2023/07/11 | 1,712 | 1,719 | 1,686 | 1,689 | -13 | -0.8% | 118,900 |
| 2023/07/10 | 1,726 | 1,736 | 1,700 | 1,702 | -26 | -1.5% | 164,800 |
| 2023/07/07 | 1,718 | 1,760 | 1,712 | 1,728 | -10 | -0.6% | 147,000 |
| 2023/07/06 | 1,750 | 1,752 | 1,731 | 1,738 | -30 | -1.7% | 119,100 |
| 2023/07/05 | 1,750 | 1,784 | 1,744 | 1,768 | +11 | +0.6% | 163,100 |
| 2023/07/04 | 1,745 | 1,768 | 1,736 | 1,757 | +24 | +1.4% | 157,400 |
| 2023/07/03 | 1,688 | 1,734 | 1,688 | 1,733 | +55 | +3.3% | 179,200 |
| 2023/06/30 | 1,683 | 1,696 | 1,658 | 1,678 | -17 | -1% | 141,600 |
| 2023/06/29 | 1,707 | 1,720 | 1,685 | 1,695 | -20 | -1.2% | 163,800 |
| 2023/06/28 | 1,695 | 1,716 | 1,686 | 1,715 | +51 | +3.1% | 206,100 |
| 2023/06/27 | 1,670 | 1,671 | 1,655 | 1,664 | -6 | -0.4% | 162,300 |
| 2023/06/26 | 1,657 | 1,689 | 1,657 | 1,670 | -11 | -0.7% | 202,000 |
| 2023/06/23 | 1,682 | 1,692 | 1,659 | 1,681 | +15 | +0.9% | 316,400 |
| 2023/06/22 | 1,630 | 1,675 | 1,630 | 1,666 | +47 | +2.9% | 263,100 |
| 2023/06/21 | 1,618 | 1,629 | 1,610 | 1,619 | ±0 | ±0% | 88,900 |
| 2023/06/20 | 1,574 | 1,624 | 1,572 | 1,619 | +39 | +2.5% | 185,200 |
| 2023/06/19 | 1,572 | 1,588 | 1,560 | 1,580 | +11 | +0.7% | 80,600 |
| 2023/06/16 | 1,566 | 1,569 | 1,543 | 1,569 | -1 | -0.1% | 239,300 |
| 2023/06/15 | 1,587 | 1,587 | 1,570 | 1,570 | -15 | -0.9% | 106,100 |
| 2023/06/14 | 1,591 | 1,593 | 1,578 | 1,585 | ±0 | ±0% | 109,200 |
| 2023/06/13 | 1,590 | 1,596 | 1,582 | 1,585 | +2 | +0.1% | 112,000 |
| 2023/06/12 | 1,573 | 1,583 | 1,552 | 1,583 | +30 | +1.9% | 165,600 |
| 2023/06/09 | 1,573 | 1,573 | 1,548 | 1,553 | +4 | +0.3% | 128,900 |
| 2023/06/08 | 1,580 | 1,582 | 1,547 | 1,549 | -18 | -1.1% | 108,400 |
| 2023/06/07 | 1,578 | 1,601 | 1,567 | 1,567 | -19 | -1.2% | 142,300 |
| 2023/06/06 | 1,570 | 1,602 | 1,567 | 1,586 | -24 | -1.5% | 139,600 |
| 2023/06/05 | 1,604 | 1,620 | 1,595 | 1,610 | +31 | +2% | 113,400 |
| 2023/06/02 | 1,575 | 1,583 | 1,565 | 1,579 | +5 | +0.3% | 122,200 |
| 2023/06/01 | 1,571 | 1,603 | 1,565 | 1,574 | -3 | -0.2% | 141,700 |
| 2023/05/31 | 1,612 | 1,613 | 1,572 | 1,577 | -58 | -3.5% | 164,100 |
| 2023/05/30 | 1,618 | 1,637 | 1,611 | 1,635 | +9 | +0.6% | 106,100 |
| 2023/05/29 | 1,651 | 1,651 | 1,621 | 1,626 | -16 | -1% | 116,200 |
| 2023/05/26 | 1,659 | 1,668 | 1,642 | 1,642 | +2 | +0.1% | 66,900 |
| 2023/05/25 | 1,648 | 1,650 | 1,631 | 1,640 | -3 | -0.2% | 69,700 |
| 2023/05/24 | 1,635 | 1,656 | 1,633 | 1,643 | +8 | +0.5% | 91,100 |
| 2023/05/23 | 1,657 | 1,665 | 1,631 | 1,635 | -17 | -1% | 80,500 |
| 2023/05/22 | 1,642 | 1,652 | 1,629 | 1,652 | -6 | -0.4% | 124,000 |
| 2023/05/19 | 1,692 | 1,695 | 1,656 | 1,658 | -29 | -1.7% | 116,300 |
| 2023/05/18 | 1,696 | 1,696 | 1,655 | 1,687 | +7 | +0.4% | 184,700 |
| 2023/05/17 | 1,676 | 1,710 | 1,656 | 1,680 | +6 | +0.4% | 159,400 |
| 2023/05/16 | 1,666 | 1,686 | 1,652 | 1,674 | +27 | +1.6% | 172,000 |
| 2023/05/15 | 1,643 | 1,672 | 1,621 | 1,647 | +14 | +0.9% | 212,300 |
201～
250
件表示中 / 3458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 | 182,800円 | +12.5% | - | 2.74% | 18.81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 |
| 前田工繊 | 318,500円 | +8.6% | +15.1% | 1.26% | 15.42倍 | 2.27倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| フルヤ金属 | 1,238,000円 | +11.4% | -12.0% | 2.07% | 13.33倍 | 1.81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 | 63,400円 | +9.7% | +26.6% | 2.01% | 17.42倍 | 1.96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 | 155,600円 | +3.4% | +16.9% | 3.34% | 10.91倍 | 1.39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
