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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,839 | 1,839 | 1,807 | 1,808 | -7 | -0.4% | 345,000 |
| 2010/11/18 | 1,738 | 1,815 | 1,738 | 1,815 | +64 | +3.7% | 372,500 |
| 2010/11/17 | 1,755 | 1,755 | 1,724 | 1,751 | -6 | -0.3% | 205,900 |
| 2010/11/16 | 1,756 | 1,773 | 1,743 | 1,757 | +17 | +1% | 307,600 |
| 2010/11/15 | 1,780 | 1,782 | 1,730 | 1,740 | -33 | -1.9% | 375,300 |
| 2010/11/12 | 1,786 | 1,802 | 1,743 | 1,773 | -37 | -2% | 557,000 |
| 2010/11/11 | 1,727 | 1,844 | 1,712 | 1,810 | +43 | +2.4% | 999,000 |
| 2010/11/10 | 1,673 | 1,776 | 1,668 | 1,767 | +107 | +6.4% | 759,900 |
| 2010/11/09 | 1,695 | 1,695 | 1,647 | 1,660 | -39 | -2.3% | 610,500 |
| 2010/11/08 | 1,719 | 1,734 | 1,697 | 1,699 | -19 | -1.1% | 428,600 |
| 2010/11/05 | 1,720 | 1,787 | 1,710 | 1,718 | -1 | -0.1% | 647,800 |
| 2010/11/04 | 1,643 | 1,732 | 1,610 | 1,719 | +76 | +4.6% | 848,000 |
| 2010/11/02 | 1,540 | 1,643 | 1,540 | 1,643 | -57 | -3.4% | 1,099,800 |
| 2010/11/01 | 1,750 | 1,755 | 1,693 | 1,700 | -76 | -4.3% | 406,800 |
| 2010/10/29 | 1,784 | 1,794 | 1,707 | 1,776 | -21 | -1.2% | 441,600 |
| 2010/10/28 | 1,835 | 1,842 | 1,782 | 1,797 | -52 | -2.8% | 563,800 |
| 2010/10/27 | 1,830 | 1,857 | 1,821 | 1,849 | +23 | +1.3% | 311,400 |
| 2010/10/26 | 1,821 | 1,840 | 1,809 | 1,826 | +19 | +1.1% | 195,000 |
| 2010/10/25 | 1,839 | 1,850 | 1,801 | 1,807 | -2 | -0.1% | 326,700 |
| 2010/10/22 | 1,808 | 1,832 | 1,798 | 1,809 | -2 | -0.1% | 285,400 |
| 2010/10/21 | 1,804 | 1,828 | 1,793 | 1,811 | +7 | +0.4% | 205,800 |
| 2010/10/20 | 1,812 | 1,816 | 1,792 | 1,804 | -26 | -1.4% | 272,100 |
| 2010/10/19 | 1,827 | 1,845 | 1,811 | 1,830 | +4 | +0.2% | 216,400 |
| 2010/10/18 | 1,827 | 1,851 | 1,805 | 1,826 | ±0 | ±0% | 223,100 |
| 2010/10/15 | 1,836 | 1,846 | 1,803 | 1,826 | -11 | -0.6% | 216,800 |
| 2010/10/14 | 1,819 | 1,857 | 1,818 | 1,837 | +19 | +1% | 257,400 |
| 2010/10/13 | 1,825 | 1,865 | 1,809 | 1,818 | +4 | +0.2% | 355,700 |
| 2010/10/12 | 1,900 | 1,906 | 1,806 | 1,814 | -73 | -3.9% | 393,700 |
| 2010/10/08 | 1,881 | 1,915 | 1,881 | 1,887 | -11 | -0.6% | 204,500 |
| 2010/10/07 | 1,870 | 1,920 | 1,870 | 1,898 | ±0 | ±0% | 141,000 |
| 2010/10/06 | 1,880 | 1,907 | 1,858 | 1,898 | +38 | +2% | 181,000 |
| 2010/10/05 | 1,823 | 1,878 | 1,810 | 1,860 | +25 | +1.4% | 267,300 |
| 2010/10/04 | 1,879 | 1,909 | 1,827 | 1,835 | -53 | -2.8% | 330,200 |
| 2010/10/01 | 1,899 | 1,942 | 1,882 | 1,888 | -9 | -0.5% | 331,400 |
| 2010/09/30 | 1,982 | 1,991 | 1,892 | 1,897 | -85 | -4.3% | 373,400 |
| 2010/09/29 | 1,928 | 1,994 | 1,928 | 1,982 | +57 | +3% | 289,300 |
| 2010/09/28 | 1,964 | 1,964 | 1,918 | 1,925 | -60 | -3% | 292,600 |
| 2010/09/27 | 1,994 | 1,994 | 1,946 | 1,985 | +21 | +1.1% | 183,500 |
| 2010/09/24 | 1,981 | 1,994 | 1,953 | 1,964 | -65 | -3.2% | 288,400 |
| 2010/09/22 | 1,967 | 2,040 | 1,952 | 2,029 | +74 | +3.8% | 426,800 |
| 2010/09/21 | 1,991 | 1,998 | 1,952 | 1,955 | -45 | -2.3% | 209,400 |
| 2010/09/17 | 1,930 | 2,000 | 1,925 | 2,000 | +72 | +3.7% | 365,300 |
| 2010/09/16 | 2,000 | 2,003 | 1,911 | 1,928 | -56 | -2.8% | 229,900 |
| 2010/09/15 | 1,941 | 1,996 | 1,917 | 1,984 | +52 | +2.7% | 280,000 |
| 2010/09/14 | 1,975 | 1,980 | 1,925 | 1,932 | -21 | -1.1% | 160,500 |
| 2010/09/13 | 1,985 | 1,997 | 1,952 | 1,953 | -10 | -0.5% | 136,700 |
| 2010/09/10 | 1,959 | 1,977 | 1,935 | 1,963 | +29 | +1.5% | 208,200 |
| 2010/09/09 | 1,916 | 1,942 | 1,912 | 1,934 | +17 | +0.9% | 156,000 |
| 2010/09/08 | 1,951 | 1,958 | 1,903 | 1,917 | -58 | -2.9% | 230,200 |
| 2010/09/07 | 1,996 | 2,017 | 1,965 | 1,975 | -22 | -1.1% | 215,900 |
3301～
3350
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 | 2.26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% | 13.34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% | 10.92倍 | 1.40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
