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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 1,971 | 1,994 | 1,945 | 1,992 | +32 | +1.6% | 272,800 |
2010/09/02 | 1,953 | 1,960 | 1,920 | 1,960 | +47 | +2.5% | 392,300 |
2010/09/01 | 1,852 | 1,913 | 1,850 | 1,913 | +60 | +3.2% | 267,000 |
2010/08/31 | 1,887 | 1,930 | 1,840 | 1,853 | -44 | -2.3% | 362,600 |
2010/08/30 | 1,925 | 1,952 | 1,883 | 1,897 | +25 | +1.3% | 284,700 |
2010/08/27 | 1,817 | 1,879 | 1,817 | 1,872 | +15 | +0.8% | 149,900 |
2010/08/26 | 1,849 | 1,865 | 1,832 | 1,857 | +16 | +0.9% | 176,600 |
2010/08/25 | 1,811 | 1,873 | 1,798 | 1,841 | +21 | +1.2% | 423,800 |
2010/08/24 | 1,865 | 1,873 | 1,815 | 1,820 | -83 | -4.4% | 500,800 |
2010/08/23 | 1,899 | 1,934 | 1,860 | 1,903 | +71 | +3.9% | 653,500 |
2010/08/20 | 1,800 | 1,845 | 1,800 | 1,832 | -8 | -0.4% | 357,100 |
2010/08/19 | 1,766 | 1,840 | 1,759 | 1,840 | +56 | +3.1% | 505,700 |
2010/08/18 | 1,865 | 1,875 | 1,774 | 1,784 | -84 | -4.5% | 948,000 |
2010/08/17 | 1,858 | 1,888 | 1,845 | 1,868 | -35 | -1.8% | 273,000 |
2010/08/16 | 1,851 | 1,916 | 1,837 | 1,903 | +12 | +0.6% | 466,900 |
2010/08/13 | 1,857 | 1,903 | 1,815 | 1,891 | +34 | +1.8% | 592,500 |
2010/08/12 | 1,887 | 1,889 | 1,843 | 1,857 | -69 | -3.6% | 761,800 |
2010/08/11 | 1,935 | 1,948 | 1,916 | 1,926 | -49 | -2.5% | 789,200 |
2010/08/10 | 1,955 | 1,984 | 1,942 | 1,975 | +15 | +0.8% | 467,200 |
2010/08/09 | 1,986 | 1,998 | 1,920 | 1,960 | -25 | -1.3% | 752,900 |
2010/08/06 | 1,919 | 1,995 | 1,902 | 1,985 | +5 | +0.3% | 1,171,900 |
2010/08/05 | 1,920 | 2,075 | 1,912 | 1,980 | -366 | -15.6% | 3,291,500 |
2010/08/04 | 2,327 | 2,356 | 2,279 | 2,346 | +2 | +0.1% | 361,400 |
2010/08/03 | 2,350 | 2,373 | 2,320 | 2,344 | +11 | +0.5% | 197,300 |
2010/08/02 | 2,351 | 2,407 | 2,320 | 2,333 | -10 | -0.4% | 293,500 |
2010/07/30 | 2,396 | 2,396 | 2,337 | 2,343 | -72 | -3% | 270,400 |
2010/07/29 | 2,435 | 2,436 | 2,402 | 2,415 | -64 | -2.6% | 210,400 |
2010/07/28 | 2,398 | 2,485 | 2,398 | 2,479 | +104 | +4.4% | 307,400 |
2010/07/27 | 2,380 | 2,399 | 2,368 | 2,375 | -2 | -0.1% | 156,700 |
2010/07/26 | 2,367 | 2,406 | 2,366 | 2,377 | +26 | +1.1% | 228,000 |
2010/07/23 | 2,359 | 2,384 | 2,332 | 2,351 | +16 | +0.7% | 280,900 |
2010/07/22 | 2,351 | 2,373 | 2,322 | 2,335 | -54 | -2.3% | 255,600 |
2010/07/21 | 2,451 | 2,451 | 2,371 | 2,389 | -30 | -1.2% | 219,100 |
2010/07/20 | 2,437 | 2,444 | 2,375 | 2,419 | -38 | -1.5% | 349,600 |
2010/07/16 | 2,543 | 2,565 | 2,446 | 2,457 | -122 | -4.7% | 453,900 |
2010/07/15 | 2,501 | 2,583 | 2,490 | 2,579 | +112 | +4.5% | 748,000 |
2010/07/14 | 2,423 | 2,479 | 2,415 | 2,467 | +87 | +3.7% | 309,700 |
2010/07/13 | 2,445 | 2,445 | 2,365 | 2,380 | -39 | -1.6% | 271,800 |
2010/07/12 | 2,453 | 2,485 | 2,416 | 2,419 | -32 | -1.3% | 237,600 |
2010/07/09 | 2,432 | 2,478 | 2,432 | 2,451 | +13 | +0.5% | 237,300 |
2010/07/08 | 2,484 | 2,484 | 2,425 | 2,438 | +4 | +0.2% | 414,300 |
2010/07/07 | 2,426 | 2,467 | 2,371 | 2,434 | -10 | -0.4% | 359,100 |
2010/07/06 | 2,439 | 2,481 | 2,412 | 2,444 | +1 | ±0% | 368,400 |
2010/07/05 | 2,330 | 2,454 | 2,326 | 2,443 | +63 | +2.6% | 329,100 |
2010/07/02 | 2,352 | 2,396 | 2,344 | 2,380 | +17 | +0.7% | 217,100 |
2010/07/01 | 2,351 | 2,398 | 2,338 | 2,363 | -38 | -1.6% | 363,700 |
2010/06/30 | 2,278 | 2,441 | 2,253 | 2,401 | +73 | +3.1% | 753,000 |
2010/06/29 | 2,365 | 2,400 | 2,314 | 2,328 | -42 | -1.8% | 452,700 |
2010/06/28 | 2,411 | 2,419 | 2,358 | 2,370 | -86 | -3.5% | 450,100 |
2010/06/25 | 2,449 | 2,475 | 2,429 | 2,456 | -28 | -1.1% | 418,200 |
3351~
3400
件表示中 / 3457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 | 319,500円 | +8.6% | +15.1% | 1.25% | 15.47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 | 1,242,000円 | +11.4% | -12.0% | 2.06% | 13.38倍 | 1.82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 | 62,600円 | +9.7% | +26.6% | 2.04% | 17.20倍 | 1.94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 | 155,800円 | +3.4% | +16.9% | 3.34% | 10.93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