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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 65 | 65 | 63 | 63 | -1 | -1.6% | 4,000 |
| 2010/06/14 | 64 | 64 | 64 | 64 | ±0 | ±0% | 5,000 |
| 2010/06/11 | 63 | 64 | 62 | 64 | -1 | -1.5% | 41,000 |
| 2010/06/10 | 64 | 65 | 62 | 65 | +1 | +1.6% | 24,000 |
| 2010/06/09 | 64 | 64 | 64 | 64 | -2 | -3% | 1,000 |
| 2010/06/08 | 63 | 66 | 63 | 66 | +2 | +3.1% | 3,000 |
| 2010/06/07 | 64 | 64 | 63 | 64 | -4 | -5.9% | 16,000 |
| 2010/06/04 | 68 | 68 | 68 | 68 | +1 | +1.5% | 1,000 |
| 2010/06/03 | 65 | 67 | 65 | 67 | -1 | -1.5% | 2,000 |
| 2010/06/02 | 68 | 68 | 68 | 68 | +1 | +1.5% | 1,000 |
| 2010/06/01 | 65 | 67 | 65 | 67 | +1 | +1.5% | 2,000 |
| 2010/05/31 | 66 | 67 | 66 | 66 | -2 | -2.9% | 23,000 |
| 2010/05/28 | 62 | 69 | 62 | 68 | +8 | +13.3% | 153,000 |
| 2010/05/27 | 60 | 60 | 60 | 60 | ±0 | ±0% | 2,000 |
| 2010/05/26 | 60 | 60 | 60 | 60 | -1 | -1.6% | 2,000 |
| 2010/05/25 | 60 | 61 | 59 | 61 | -1 | -1.6% | 11,000 |
| 2010/05/24 | 62 | 62 | 61 | 62 | -1 | -1.6% | 29,000 |
| 2010/05/21 | 60 | 63 | 60 | 63 | -1 | -1.6% | 39,000 |
| 2010/05/20 | 64 | 64 | 63 | 64 | -2 | -3% | 10,000 |
| 2010/05/19 | 60 | 66 | 59 | 66 | ±0 | ±0% | 55,000 |
| 2010/05/18 | 66 | 66 | 63 | 66 | ±0 | ±0% | 12,000 |
| 2010/05/17 | 66 | 66 | 64 | 66 | -2 | -2.9% | 42,000 |
| 2010/05/14 | 68 | 68 | 65 | 68 | +2 | +3% | 33,000 |
| 2010/05/13 | 68 | 68 | 65 | 66 | -3 | -4.3% | 47,000 |
| 2010/05/12 | 69 | 70 | 69 | 69 | ±0 | ±0% | 7,000 |
| 2010/05/11 | 70 | 70 | 69 | 69 | -1 | -1.4% | 11,000 |
| 2010/05/10 | 66 | 70 | 66 | 70 | +2 | +2.9% | 18,000 |
| 2010/05/07 | 65 | 68 | 64 | 68 | -1 | -1.4% | 45,000 |
| 2010/05/06 | 69 | 70 | 69 | 69 | -2 | -2.8% | 31,000 |
| 2010/04/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 45,000 |
| 2010/04/28 | 70 | 71 | 69 | 71 | ±0 | ±0% | 31,000 |
| 2010/04/27 | 70 | 71 | 70 | 71 | +1 | +1.4% | 32,000 |
| 2010/04/26 | 67 | 70 | 67 | 70 | +2 | +2.9% | 30,000 |
| 2010/04/23 | 66 | 68 | 66 | 68 | +1 | +1.5% | 19,000 |
| 2010/04/22 | 67 | 67 | 66 | 67 | ±0 | ±0% | 7,000 |
| 2010/04/21 | 65 | 67 | 65 | 67 | +3 | +4.7% | 42,000 |
| 2010/04/20 | 67 | 68 | 64 | 64 | -3 | -4.5% | 58,000 |
| 2010/04/19 | 68 | 68 | 67 | 67 | -1 | -1.5% | 21,000 |
| 2010/04/16 | 68 | 69 | 67 | 68 | ±0 | ±0% | 27,000 |
| 2010/04/15 | 69 | 69 | 68 | 68 | ±0 | ±0% | 14,000 |
| 2010/04/14 | 68 | 69 | 67 | 68 | +1 | +1.5% | 34,000 |
| 2010/04/13 | 69 | 69 | 67 | 67 | -1 | -1.5% | 45,000 |
| 2010/04/12 | 68 | 68 | 67 | 68 | ±0 | ±0% | 12,000 |
| 2010/04/09 | 69 | 69 | 68 | 68 | ±0 | ±0% | 7,000 |
| 2010/04/08 | 66 | 68 | 66 | 68 | +1 | +1.5% | 33,000 |
| 2010/04/07 | 67 | 67 | 67 | 67 | -1 | -1.5% | 3,000 |
| 2010/04/06 | 67 | 68 | 66 | 68 | +1 | +1.5% | 37,000 |
| 2010/04/05 | 68 | 68 | 67 | 67 | -1 | -1.5% | 10,000 |
| 2010/04/02 | 68 | 68 | 66 | 68 | ±0 | ±0% | 29,000 |
| 2010/04/01 | 69 | 69 | 67 | 68 | - | - | 36,000 |
3401～
3450
件表示中 / 3450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 | 140,000円 | +0.3% | -0.5% | 2.14% | 6.49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 |
| プラッツ | 73,600円 | +12.5% | +500.0% | 1.90% | 21.76倍 | 0.84倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| オービス | 142,200円 | -3.6% | -23.6% | 3.59% | 7.43倍 | 0.50倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| イメージマジ | 107,100円 | +49.5% | - | 0.00% | 26.95倍 | 1.62倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| セブン工 | 51,700円 | +1.9% | +169.0% | 3.87% | 34.96倍 | 0.37倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
市場注目の銘柄
チャート関連のコラム
