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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,434 | 1,438 | 1,434 | 1,436 | -4 | -0.3% | 700 |
| 2024/06/11 | 1,435 | 1,449 | 1,435 | 1,440 | +2 | +0.1% | 1,000 |
| 2024/06/10 | 1,445 | 1,445 | 1,438 | 1,438 | -8 | -0.6% | 600 |
| 2024/06/07 | 1,439 | 1,449 | 1,429 | 1,446 | +9 | +0.6% | 3,900 |
| 2024/06/06 | 1,450 | 1,450 | 1,437 | 1,437 | -17 | -1.2% | 1,400 |
| 2024/06/05 | 1,430 | 1,454 | 1,430 | 1,454 | +13 | +0.9% | 1,900 |
| 2024/06/04 | 1,441 | 1,441 | 1,441 | 1,441 | -1 | -0.1% | 200 |
| 2024/06/03 | 1,432 | 1,442 | 1,432 | 1,442 | +12 | +0.8% | 700 |
| 2024/05/31 | 1,429 | 1,442 | 1,427 | 1,430 | +1 | +0.1% | 2,300 |
| 2024/05/30 | 1,433 | 1,444 | 1,429 | 1,429 | -6 | -0.4% | 2,600 |
| 2024/05/29 | 1,459 | 1,459 | 1,435 | 1,435 | -5 | -0.3% | 4,400 |
| 2024/05/28 | 1,434 | 1,440 | 1,434 | 1,440 | +6 | +0.4% | 1,600 |
| 2024/05/27 | 1,421 | 1,434 | 1,418 | 1,434 | +9 | +0.6% | 1,100 |
| 2024/05/24 | 1,439 | 1,439 | 1,408 | 1,425 | -14 | -1% | 1,700 |
| 2024/05/23 | 1,440 | 1,440 | 1,420 | 1,439 | +3 | +0.2% | 3,000 |
| 2024/05/22 | 1,444 | 1,447 | 1,428 | 1,436 | -13 | -0.9% | 2,500 |
| 2024/05/21 | 1,449 | 1,449 | 1,449 | 1,449 | ±0 | ±0% | 700 |
| 2024/05/20 | 1,449 | 1,450 | 1,443 | 1,449 | -15 | -1% | 4,100 |
| 2024/05/17 | 1,425 | 1,466 | 1,425 | 1,464 | +44 | +3.1% | 6,500 |
| 2024/05/16 | 1,413 | 1,432 | 1,413 | 1,420 | +14 | +1% | 3,400 |
| 2024/05/15 | 1,404 | 1,414 | 1,400 | 1,406 | +2 | +0.1% | 2,800 |
| 2024/05/14 | 1,400 | 1,413 | 1,396 | 1,404 | -9 | -0.6% | 3,200 |
| 2024/05/13 | 1,405 | 1,413 | 1,405 | 1,413 | +11 | +0.8% | 700 |
| 2024/05/10 | 1,402 | 1,406 | 1,402 | 1,402 | +1 | +0.1% | 500 |
| 2024/05/09 | 1,402 | 1,403 | 1,401 | 1,401 | +1 | +0.1% | 700 |
| 2024/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | -7 | -0.5% | 400 |
| 2024/05/07 | 1,412 | 1,412 | 1,407 | 1,407 | +1 | +0.1% | 700 |
| 2024/05/02 | 1,399 | 1,406 | 1,387 | 1,406 | +7 | +0.5% | 1,800 |
| 2024/05/01 | 1,400 | 1,407 | 1,399 | 1,399 | ±0 | ±0% | 1,400 |
| 2024/04/30 | 1,397 | 1,407 | 1,383 | 1,399 | -3 | -0.2% | 4,400 |
| 2024/04/26 | 1,405 | 1,405 | 1,401 | 1,402 | -3 | -0.2% | 500 |
| 2024/04/25 | 1,426 | 1,426 | 1,400 | 1,405 | -24 | -1.7% | 2,600 |
| 2024/04/24 | 1,419 | 1,429 | 1,410 | 1,429 | ±0 | ±0% | 1,800 |
| 2024/04/23 | 1,410 | 1,429 | 1,403 | 1,429 | +7 | +0.5% | 2,500 |
| 2024/04/22 | 1,425 | 1,434 | 1,422 | 1,422 | +5 | +0.4% | 700 |
| 2024/04/19 | 1,455 | 1,455 | 1,411 | 1,417 | -10 | -0.7% | 3,300 |
| 2024/04/18 | 1,423 | 1,436 | 1,420 | 1,427 | -4 | -0.3% | 3,600 |
| 2024/04/17 | 1,458 | 1,458 | 1,431 | 1,431 | -27 | -1.9% | 2,600 |
| 2024/04/16 | 1,468 | 1,468 | 1,450 | 1,458 | -10 | -0.7% | 2,900 |
| 2024/04/15 | 1,463 | 1,468 | 1,460 | 1,468 | ±0 | ±0% | 800 |
| 2024/04/12 | 1,470 | 1,470 | 1,450 | 1,468 | +7 | +0.5% | 3,500 |
| 2024/04/11 | 1,458 | 1,471 | 1,453 | 1,461 | ±0 | ±0% | 1,800 |
| 2024/04/10 | 1,462 | 1,462 | 1,456 | 1,461 | -6 | -0.4% | 2,900 |
| 2024/04/09 | 1,482 | 1,482 | 1,467 | 1,467 | -10 | -0.7% | 3,600 |
| 2024/04/08 | 1,480 | 1,489 | 1,474 | 1,477 | +13 | +0.9% | 4,200 |
| 2024/04/05 | 1,479 | 1,479 | 1,460 | 1,464 | -21 | -1.4% | 3,100 |
| 2024/04/04 | 1,486 | 1,495 | 1,478 | 1,485 | -5 | -0.3% | 1,900 |
| 2024/04/03 | 1,456 | 1,494 | 1,456 | 1,490 | +23 | +1.6% | 4,900 |
| 2024/04/02 | 1,499 | 1,503 | 1,462 | 1,467 | -30 | -2% | 7,000 |
| 2024/04/01 | 1,565 | 1,565 | 1,480 | 1,497 | -60 | -3.9% | 11,900 |
201～
250
件表示中 / 3675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 | 148,600円 | +1.7% | -7.3% | 2.02% | 6.09倍 | 0.54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 | 34,800円 | -3.7% | -0.5% | 2.87% | 10.21倍 | 0.31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 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.73倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| フジコピア | 140,000円 | +1.3% | -25.5% | 4.57% | 107.12倍 | 0.20倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| プラッツ | 62,300円 | +22.1% | -14.4% | 2.25% | 17.04倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
