日本アイ・エス・ケイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,660 | 1,678 | 1,651 | 1,678 | +18 | +1.1% | 1,100 |
| 2025/08/18 | 1,647 | 1,660 | 1,647 | 1,660 | +28 | +1.7% | 2,700 |
| 2025/08/15 | 1,631 | 1,632 | 1,631 | 1,632 | +1 | +0.1% | 200 |
| 2025/08/14 | 1,634 | 1,649 | 1,631 | 1,631 | -12 | -0.7% | 3,500 |
| 2025/08/13 | 1,638 | 1,659 | 1,638 | 1,643 | +10 | +0.6% | 700 |
| 2025/08/12 | 1,688 | 1,688 | 1,633 | 1,633 | -53 | -3.1% | 4,900 |
| 2025/08/08 | 1,675 | 1,687 | 1,650 | 1,686 | +16 | +1% | 3,600 |
| 2025/08/07 | 1,651 | 1,670 | 1,651 | 1,670 | +19 | +1.2% | 600 |
| 2025/08/06 | 1,633 | 1,680 | 1,633 | 1,651 | +18 | +1.1% | 4,500 |
| 2025/08/05 | 1,665 | 1,665 | 1,629 | 1,633 | -10 | -0.6% | 1,100 |
| 2025/08/04 | 1,630 | 1,658 | 1,630 | 1,643 | +10 | +0.6% | 700 |
| 2025/08/01 | 1,630 | 1,633 | 1,630 | 1,633 | +3 | +0.2% | 400 |
| 2025/07/31 | 1,630 | 1,630 | 1,630 | 1,630 | -3 | -0.2% | 200 |
| 2025/07/30 | 1,627 | 1,662 | 1,627 | 1,633 | +6 | +0.4% | 500 |
| 2025/07/29 | 1,654 | 1,654 | 1,618 | 1,627 | -27 | -1.6% | 1,000 |
| 2025/07/28 | 1,660 | 1,660 | 1,631 | 1,654 | -2 | -0.1% | 400 |
| 2025/07/25 | 1,632 | 1,656 | 1,632 | 1,656 | +24 | +1.5% | 300 |
| 2025/07/24 | 1,620 | 1,660 | 1,614 | 1,632 | +12 | +0.7% | 1,100 |
| 2025/07/23 | 1,620 | 1,620 | 1,620 | 1,620 | -19 | -1.2% | 200 |
| 2025/07/22 | 1,617 | 1,639 | 1,617 | 1,639 | +26 | +1.6% | 500 |
| 2025/07/18 | 1,665 | 1,665 | 1,613 | 1,613 | -72 | -4.3% | 1,300 |
| 2025/07/17 | 1,659 | 1,690 | 1,659 | 1,685 | +28 | +1.7% | 4,100 |
| 2025/07/16 | 1,622 | 1,657 | 1,622 | 1,657 | +20 | +1.2% | 800 |
| 2025/07/15 | 1,651 | 1,651 | 1,637 | 1,637 | ±0 | ±0% | 200 |
| 2025/07/14 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 400 |
| 2025/07/11 | 1,637 | 1,637 | 1,637 | 1,637 | +12 | +0.7% | 100 |
| 2025/07/10 | 1,631 | 1,632 | 1,625 | 1,625 | -9 | -0.6% | 1,100 |
| 2025/07/09 | 1,668 | 1,668 | 1,630 | 1,634 | -20 | -1.2% | 1,300 |
| 2025/07/08 | 1,654 | 1,654 | 1,654 | 1,654 | ±0 | ±0% | 100 |
| 2025/07/07 | 1,671 | 1,671 | 1,654 | 1,654 | +6 | +0.4% | 400 |
| 2025/07/04 | 1,671 | 1,671 | 1,648 | 1,648 | +7 | +0.4% | 1,400 |
| 2025/07/03 | 1,662 | 1,662 | 1,641 | 1,641 | -21 | -1.3% | 400 |
| 2025/07/02 | 1,631 | 1,674 | 1,631 | 1,662 | +32 | +2% | 1,300 |
| 2025/07/01 | 1,651 | 1,660 | 1,630 | 1,630 | -20 | -1.2% | 4,000 |
| 2025/06/30 | 1,665 | 1,695 | 1,648 | 1,650 | -11 | -0.7% | 1,000 |
| 2025/06/27 | 1,633 | 1,661 | 1,633 | 1,661 | +29 | +1.8% | 1,100 |
| 2025/06/26 | 1,674 | 1,674 | 1,610 | 1,632 | -48 | -2.9% | 2,200 |
| 2025/06/25 | 1,633 | 1,680 | 1,565 | 1,680 | +48 | +2.9% | 3,600 |
| 2025/06/24 | 1,679 | 1,679 | 1,608 | 1,632 | -39 | -2.3% | 4,100 |
| 2025/06/23 | 1,750 | 1,750 | 1,651 | 1,671 | +7 | +0.4% | 20,400 |
| 2025/06/20 | 1,621 | 1,665 | 1,621 | 1,664 | +59 | +3.7% | 9,700 |
| 2025/06/19 | 1,609 | 1,617 | 1,600 | 1,605 | -4 | -0.2% | 2,200 |
| 2025/06/18 | 1,600 | 1,609 | 1,585 | 1,609 | +11 | +0.7% | 3,600 |
| 2025/06/17 | 1,569 | 1,598 | 1,568 | 1,598 | +20 | +1.3% | 2,200 |
| 2025/06/16 | 1,567 | 1,578 | 1,556 | 1,578 | +16 | +1% | 3,600 |
| 2025/06/13 | 1,556 | 1,562 | 1,545 | 1,562 | +6 | +0.4% | 1,000 |
| 2025/06/12 | 1,554 | 1,556 | 1,537 | 1,556 | +2 | +0.1% | 3,600 |
| 2025/06/11 | 1,549 | 1,554 | 1,541 | 1,554 | +5 | +0.3% | 800 |
| 2025/06/10 | 1,536 | 1,549 | 1,536 | 1,549 | +13 | +0.8% | 1,000 |
| 2025/06/09 | 1,545 | 1,545 | 1,536 | 1,536 | -14 | -0.9% | 400 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「日アイエスケイ」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 |
|---|---|---|---|---|---|---|---|---|
| 日アイエスケイ | 168,000円 | +1.7% | -7.3% | 1.79% | 6.78倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| 三光産 | 40,800円 | +4.4% | +81.7% | 2.45% | 15.15倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| プラッツ | 80,700円 | +4.5% | +77.1% | 2.97% | 9.92倍 | 0.88倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| ウイルコＨＤ | 11,900円 | +4.7% | - | 1.68% | 58.62倍 | 0.85倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| クロスフォー | 16,300円 | +9.9% | - | 0.21% | 92.61倍 | 1.54倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
市場注目の銘柄
チャート関連のコラム
