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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,753 | 1,768 | 1,714 | 1,723 | ±0 | ±0% | 172,300 |
| 2013/08/22 | 1,721 | 1,734 | 1,680 | 1,723 | -35 | -2% | 241,800 |
| 2013/08/21 | 1,709 | 1,775 | 1,700 | 1,758 | +80 | +4.8% | 538,500 |
| 2013/08/20 | 1,698 | 1,726 | 1,667 | 1,678 | -18 | -1.1% | 326,600 |
| 2013/08/19 | 1,618 | 1,697 | 1,609 | 1,696 | +61 | +3.7% | 294,100 |
| 2013/08/16 | 1,630 | 1,651 | 1,618 | 1,635 | -3 | -0.2% | 248,800 |
| 2013/08/15 | 1,715 | 1,726 | 1,626 | 1,638 | -95 | -5.5% | 685,700 |
| 2013/08/14 | 1,803 | 1,815 | 1,710 | 1,733 | -98 | -5.4% | 371,500 |
| 2013/08/13 | 1,730 | 1,835 | 1,718 | 1,831 | +110 | +6.4% | 254,600 |
| 2013/08/12 | 1,790 | 1,790 | 1,706 | 1,721 | -110 | -6% | 388,400 |
| 2013/08/09 | 1,828 | 1,880 | 1,793 | 1,831 | -16 | -0.9% | 532,500 |
| 2013/08/08 | 1,880 | 1,933 | 1,806 | 1,847 | -36 | -1.9% | 506,300 |
| 2013/08/07 | 1,800 | 1,961 | 1,799 | 1,883 | +47 | +2.6% | 813,500 |
| 2013/08/06 | 1,847 | 1,865 | 1,800 | 1,836 | -14 | -0.8% | 209,200 |
| 2013/08/05 | 1,842 | 1,871 | 1,835 | 1,850 | -2 | -0.1% | 175,800 |
| 2013/08/02 | 1,809 | 1,852 | 1,804 | 1,852 | +62 | +3.5% | 247,300 |
| 2013/08/01 | 1,759 | 1,790 | 1,723 | 1,790 | +32 | +1.8% | 195,300 |
| 2013/07/31 | 1,797 | 1,812 | 1,758 | 1,758 | -49 | -2.7% | 214,100 |
| 2013/07/30 | 1,780 | 1,834 | 1,775 | 1,807 | +13 | +0.7% | 336,500 |
| 2013/07/29 | 1,910 | 1,930 | 1,783 | 1,794 | -159 | -8.1% | 795,000 |
| 2013/07/26 | 1,952 | 1,993 | 1,934 | 1,953 | -52 | -2.6% | 308,200 |
| 2013/07/25 | 1,980 | 2,037 | 1,957 | 2,005 | +64 | +3.3% | 887,900 |
| 2013/07/24 | 1,900 | 1,954 | 1,826 | 1,941 | +234 | +13.7% | 2,120,700 |
| 2013/07/23 | 1,713 | 1,731 | 1,688 | 1,707 | -22 | -1.3% | 230,700 |
| 2013/07/22 | 1,736 | 1,790 | 1,713 | 1,729 | +8 | +0.5% | 257,400 |
| 2013/07/19 | 1,760 | 1,792 | 1,716 | 1,721 | -30 | -1.7% | 365,400 |
| 2013/07/18 | 1,743 | 1,770 | 1,736 | 1,751 | +1 | +0.1% | 113,900 |
| 2013/07/17 | 1,764 | 1,805 | 1,730 | 1,750 | -19 | -1.1% | 328,600 |
| 2013/07/16 | 1,765 | 1,810 | 1,757 | 1,769 | -1 | -0.1% | 270,100 |
| 2013/07/12 | 1,802 | 1,824 | 1,758 | 1,770 | -43 | -2.4% | 398,700 |
| 2013/07/11 | 1,891 | 1,894 | 1,783 | 1,813 | -92 | -4.8% | 484,900 |
| 2013/07/10 | 1,910 | 1,915 | 1,885 | 1,905 | -4 | -0.2% | 217,700 |
| 2013/07/09 | 1,912 | 1,930 | 1,879 | 1,909 | +12 | +0.6% | 154,100 |
| 2013/07/08 | 1,952 | 1,971 | 1,896 | 1,897 | -17 | -0.9% | 298,200 |
| 2013/07/05 | 1,895 | 1,923 | 1,871 | 1,914 | +27 | +1.4% | 206,500 |
| 2013/07/04 | 1,900 | 1,907 | 1,880 | 1,887 | -41 | -2.1% | 306,100 |
| 2013/07/03 | 1,925 | 1,958 | 1,895 | 1,928 | +3 | +0.2% | 317,300 |
| 2013/07/02 | 1,850 | 1,929 | 1,845 | 1,925 | +93 | +5.1% | 451,100 |
| 2013/07/01 | 1,800 | 1,848 | 1,770 | 1,832 | +86 | +4.9% | 503,700 |
| 2013/06/28 | 1,701 | 1,748 | 1,701 | 1,746 | +57 | +3.4% | 458,100 |
| 2013/06/27 | 1,689 | 1,706 | 1,618 | 1,689 | +31 | +1.9% | 289,600 |
| 2013/06/26 | 1,688 | 1,715 | 1,625 | 1,658 | +50 | +3.1% | 502,200 |
| 2013/06/25 | 1,615 | 1,630 | 1,567 | 1,608 | +13 | +0.8% | 250,200 |
| 2013/06/24 | 1,650 | 1,655 | 1,592 | 1,595 | -46 | -2.8% | 366,800 |
| 2013/06/21 | 1,671 | 1,692 | 1,589 | 1,641 | -70 | -4.1% | 410,200 |
| 2013/06/20 | 1,751 | 1,751 | 1,704 | 1,711 | -39 | -2.2% | 160,600 |
| 2013/06/19 | 1,735 | 1,755 | 1,714 | 1,750 | +38 | +2.2% | 198,600 |
| 2013/06/18 | 1,723 | 1,730 | 1,690 | 1,712 | -11 | -0.6% | 143,300 |
| 2013/06/17 | 1,665 | 1,736 | 1,665 | 1,723 | +70 | +4.2% | 257,500 |
| 2013/06/14 | 1,644 | 1,693 | 1,629 | 1,653 | +65 | +4.1% | 346,000 |
2851～
2900
件表示中 / 3687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 | 120,900円 | -2.5% | -8.3% | 4.14% | 14.30倍 | 0.50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 |
| 広済堂ＨＤ | 49,000円 | +12.0% | +45.9% | 2.60% | 13.20倍 | 1.45倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| フルヤ金属 | 253,200円 | +17.8% | +12.3% | 3.79% | 7.40倍 | 1.00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 |
| 三井松島 | 422,000円 | -22.6% | -71.9% | 3.08% | 5.99倍 | 0.77倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| グローブライ | 185,800円 | +0.8% | -39.1% | 4.31% | 12.57倍 | 0.70倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
市場注目の銘柄
チャート関連のコラム
