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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,507 | 1,570 | 1,507 | 1,525 | +10 | +0.7% | 8,300 |
| 2024/01/15 | 1,452 | 1,544 | 1,452 | 1,515 | +63 | +4.3% | 10,600 |
| 2024/01/12 | 1,476 | 1,476 | 1,430 | 1,452 | -24 | -1.6% | 10,100 |
| 2024/01/11 | 1,500 | 1,509 | 1,476 | 1,476 | -13 | -0.9% | 5,000 |
| 2024/01/10 | 1,504 | 1,509 | 1,485 | 1,489 | -20 | -1.3% | 3,300 |
| 2024/01/09 | 1,509 | 1,530 | 1,504 | 1,509 | +10 | +0.7% | 4,000 |
| 2024/01/05 | 1,478 | 1,522 | 1,478 | 1,499 | +21 | +1.4% | 6,700 |
| 2024/01/04 | 1,454 | 1,483 | 1,446 | 1,478 | +24 | +1.7% | 6,700 |
| 2023/12/29 | 1,420 | 1,465 | 1,420 | 1,454 | +14 | +1% | 3,700 |
| 2023/12/28 | 1,409 | 1,453 | 1,406 | 1,440 | -11 | -0.8% | 4,900 |
| 2023/12/27 | 1,465 | 1,469 | 1,421 | 1,451 | -12 | -0.8% | 3,900 |
| 2023/12/26 | 1,531 | 1,531 | 1,460 | 1,463 | -62 | -4.1% | 9,300 |
| 2023/12/25 | 1,435 | 1,530 | 1,420 | 1,525 | +111 | +7.9% | 24,800 |
| 2023/12/22 | 1,433 | 1,433 | 1,400 | 1,414 | -6 | -0.4% | 6,200 |
| 2023/12/21 | 1,404 | 1,421 | 1,382 | 1,420 | +16 | +1.1% | 4,600 |
| 2023/12/20 | 1,430 | 1,430 | 1,401 | 1,404 | -9 | -0.6% | 5,000 |
| 2023/12/19 | 1,438 | 1,439 | 1,402 | 1,413 | -26 | -1.8% | 6,000 |
| 2023/12/18 | 1,399 | 1,459 | 1,385 | 1,439 | +94 | +7% | 28,500 |
| 2023/12/15 | 1,317 | 1,360 | 1,317 | 1,345 | +28 | +2.1% | 6,500 |
| 2023/12/14 | 1,315 | 1,327 | 1,310 | 1,317 | +12 | +0.9% | 3,000 |
| 2023/12/13 | 1,303 | 1,324 | 1,292 | 1,305 | +13 | +1% | 4,900 |
| 2023/12/12 | 1,315 | 1,315 | 1,283 | 1,292 | -18 | -1.4% | 6,200 |
| 2023/12/11 | 1,306 | 1,324 | 1,302 | 1,310 | +8 | +0.6% | 2,600 |
| 2023/12/08 | 1,321 | 1,330 | 1,302 | 1,302 | -28 | -2.1% | 3,500 |
| 2023/12/07 | 1,369 | 1,369 | 1,330 | 1,330 | -20 | -1.5% | 3,600 |
| 2023/12/06 | 1,332 | 1,365 | 1,330 | 1,350 | +15 | +1.1% | 5,300 |
| 2023/12/05 | 1,327 | 1,354 | 1,327 | 1,335 | -12 | -0.9% | 5,000 |
| 2023/12/04 | 1,346 | 1,347 | 1,346 | 1,347 | +2 | +0.1% | 700 |
| 2023/12/01 | 1,385 | 1,386 | 1,345 | 1,345 | -23 | -1.7% | 9,900 |
| 2023/11/30 | 1,320 | 1,370 | 1,319 | 1,368 | +59 | +4.5% | 20,000 |
| 2023/11/29 | 1,316 | 1,316 | 1,287 | 1,309 | +17 | +1.3% | 6,300 |
| 2023/11/28 | 1,292 | 1,308 | 1,285 | 1,292 | -21 | -1.6% | 4,900 |
| 2023/11/27 | 1,315 | 1,317 | 1,298 | 1,313 | -4 | -0.3% | 6,700 |
| 2023/11/24 | 1,337 | 1,429 | 1,293 | 1,317 | +38 | +3% | 43,000 |
| 2023/11/22 | 1,281 | 1,290 | 1,278 | 1,279 | -3 | -0.2% | 4,100 |
| 2023/11/21 | 1,297 | 1,303 | 1,282 | 1,282 | -15 | -1.2% | 4,100 |
| 2023/11/20 | 1,272 | 1,298 | 1,272 | 1,297 | +20 | +1.6% | 9,400 |
| 2023/11/17 | 1,275 | 1,296 | 1,275 | 1,277 | +6 | +0.5% | 4,700 |
| 2023/11/16 | 1,303 | 1,303 | 1,270 | 1,271 | -30 | -2.3% | 11,300 |
| 2023/11/15 | 1,328 | 1,328 | 1,253 | 1,301 | -39 | -2.9% | 28,800 |
| 2023/11/14 | 1,346 | 1,360 | 1,340 | 1,340 | -12 | -0.9% | 6,500 |
| 2023/11/13 | 1,370 | 1,377 | 1,345 | 1,352 | -2 | -0.1% | 10,200 |
| 2023/11/10 | 1,331 | 1,354 | 1,331 | 1,354 | +18 | +1.3% | 3,800 |
| 2023/11/09 | 1,344 | 1,360 | 1,330 | 1,336 | +2 | +0.1% | 5,100 |
| 2023/11/08 | 1,370 | 1,370 | 1,328 | 1,334 | -42 | -3.1% | 11,400 |
| 2023/11/07 | 1,370 | 1,392 | 1,366 | 1,376 | +2 | +0.1% | 4,100 |
| 2023/11/06 | 1,370 | 1,403 | 1,370 | 1,374 | +6 | +0.4% | 3,100 |
| 2023/11/02 | 1,358 | 1,413 | 1,358 | 1,368 | +10 | +0.7% | 9,000 |
| 2023/11/01 | 1,361 | 1,365 | 1,336 | 1,358 | +22 | +1.6% | 4,200 |
| 2023/10/31 | 1,381 | 1,381 | 1,318 | 1,336 | -32 | -2.3% | 18,600 |
301～
350
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
