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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,643 | 1,677 | 1,615 | 1,633 | -192 | -10.5% | 420,600 |
2023/05/11 | 1,884 | 1,884 | 1,821 | 1,825 | -67 | -3.5% | 197,700 |
2023/05/10 | 1,900 | 1,900 | 1,874 | 1,892 | +3 | +0.2% | 84,600 |
2023/05/09 | 1,870 | 1,894 | 1,867 | 1,889 | +40 | +2.2% | 109,900 |
2023/05/08 | 1,868 | 1,871 | 1,848 | 1,849 | -15 | -0.8% | 71,200 |
2023/05/02 | 1,839 | 1,867 | 1,836 | 1,864 | +16 | +0.9% | 123,500 |
2023/05/01 | 1,853 | 1,858 | 1,835 | 1,848 | +4 | +0.2% | 64,500 |
2023/04/28 | 1,828 | 1,844 | 1,815 | 1,844 | +50 | +2.8% | 108,600 |
2023/04/27 | 1,767 | 1,801 | 1,767 | 1,794 | +18 | +1% | 82,400 |
2023/04/26 | 1,806 | 1,806 | 1,772 | 1,776 | -55 | -3% | 99,600 |
2023/04/25 | 1,850 | 1,869 | 1,827 | 1,831 | -10 | -0.5% | 70,800 |
2023/04/24 | 1,810 | 1,843 | 1,810 | 1,841 | +15 | +0.8% | 75,600 |
2023/04/21 | 1,828 | 1,855 | 1,824 | 1,826 | -20 | -1.1% | 105,700 |
2023/04/20 | 1,830 | 1,849 | 1,813 | 1,846 | +27 | +1.5% | 112,100 |
2023/04/19 | 1,834 | 1,849 | 1,810 | 1,819 | -18 | -1% | 156,800 |
2023/04/18 | 1,842 | 1,842 | 1,818 | 1,837 | -5 | -0.3% | 87,300 |
2023/04/17 | 1,834 | 1,843 | 1,829 | 1,842 | +12 | +0.7% | 60,000 |
2023/04/14 | 1,850 | 1,850 | 1,827 | 1,830 | +3 | +0.2% | 88,500 |
2023/04/13 | 1,840 | 1,840 | 1,822 | 1,827 | -21 | -1.1% | 63,700 |
2023/04/12 | 1,825 | 1,850 | 1,823 | 1,848 | +32 | +1.8% | 91,200 |
2023/04/11 | 1,799 | 1,818 | 1,788 | 1,816 | +35 | +2% | 98,800 |
2023/04/10 | 1,789 | 1,801 | 1,772 | 1,781 | +8 | +0.5% | 80,500 |
2023/04/07 | 1,771 | 1,794 | 1,767 | 1,773 | ±0 | ±0% | 68,300 |
2023/04/06 | 1,780 | 1,782 | 1,754 | 1,773 | -29 | -1.6% | 136,600 |
2023/04/05 | 1,821 | 1,843 | 1,802 | 1,802 | -44 | -2.4% | 103,300 |
2023/04/04 | 1,849 | 1,856 | 1,834 | 1,846 | -9 | -0.5% | 112,800 |
2023/04/03 | 1,871 | 1,876 | 1,851 | 1,855 | -4 | -0.2% | 85,100 |
2023/03/31 | 1,849 | 1,881 | 1,849 | 1,859 | +15 | +0.8% | 103,300 |
2023/03/30 | 1,830 | 1,847 | 1,826 | 1,844 | +27 | +1.5% | 102,400 |
2023/03/29 | 1,790 | 1,819 | 1,780 | 1,817 | +49 | +2.8% | 130,500 |
2023/03/28 | 1,790 | 1,790 | 1,762 | 1,768 | +4 | +0.2% | 97,200 |
2023/03/27 | 1,777 | 1,777 | 1,748 | 1,764 | +5 | +0.3% | 101,400 |
2023/03/24 | 1,745 | 1,769 | 1,729 | 1,759 | +13 | +0.7% | 145,500 |
2023/03/23 | 1,713 | 1,749 | 1,698 | 1,746 | +14 | +0.8% | 149,400 |
2023/03/22 | 1,742 | 1,746 | 1,716 | 1,732 | +29 | +1.7% | 116,200 |
2023/03/20 | 1,730 | 1,736 | 1,699 | 1,703 | -46 | -2.6% | 104,300 |
2023/03/17 | 1,782 | 1,786 | 1,742 | 1,749 | +2 | +0.1% | 235,300 |
2023/03/16 | 1,685 | 1,754 | 1,685 | 1,747 | +1 | +0.1% | 162,900 |
2023/03/15 | 1,735 | 1,751 | 1,724 | 1,746 | +39 | +2.3% | 123,000 |
2023/03/14 | 1,716 | 1,730 | 1,686 | 1,707 | -45 | -2.6% | 204,700 |
2023/03/13 | 1,782 | 1,782 | 1,726 | 1,752 | -48 | -2.7% | 185,500 |
2023/03/10 | 1,812 | 1,833 | 1,796 | 1,800 | -52 | -2.8% | 296,700 |
2023/03/09 | 1,851 | 1,868 | 1,850 | 1,852 | -25 | -1.3% | 157,800 |
2023/03/08 | 1,865 | 1,890 | 1,861 | 1,877 | +1 | +0.1% | 141,300 |
2023/03/07 | 1,899 | 1,941 | 1,871 | 1,876 | +50 | +2.7% | 268,900 |
2023/03/06 | 1,850 | 1,850 | 1,812 | 1,826 | ±0 | ±0% | 157,400 |
2023/03/03 | 1,814 | 1,828 | 1,786 | 1,826 | +12 | +0.7% | 137,700 |
2023/03/02 | 1,831 | 1,837 | 1,808 | 1,814 | -17 | -0.9% | 93,100 |
2023/03/01 | 1,810 | 1,834 | 1,803 | 1,831 | +18 | +1% | 98,700 |
2023/02/28 | 1,853 | 1,856 | 1,810 | 1,813 | -35 | -1.9% | 206,400 |
251~
300
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