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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 62 | 62 | 61 | 62 | +1 | +1.6% | 3,000 |
| 2010/08/04 | 61 | 61 | 61 | 61 | - | - | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 61 | 62 | 61 | 61 | ±0 | ±0% | 4,000 |
| 2010/07/30 | 62 | 63 | 60 | 61 | - | - | 11,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 61 | 64 | 61 | 64 | +2 | +3.2% | 5,000 |
| 2010/07/23 | 59 | 62 | 59 | 62 | +3 | +5.1% | 8,000 |
| 2010/07/22 | 58 | 59 | 58 | 59 | -1 | -1.7% | 4,000 |
| 2010/07/21 | 59 | 60 | 58 | 60 | -2 | -3.2% | 29,000 |
| 2010/07/20 | 60 | 62 | 56 | 62 | +1 | +1.6% | 29,000 |
| 2010/07/16 | 61 | 61 | 59 | 61 | -1 | -1.6% | 18,000 |
| 2010/07/15 | 61 | 62 | 61 | 62 | -2 | -3.1% | 9,000 |
| 2010/07/14 | 64 | 64 | 64 | 64 | +1 | +1.6% | 3,000 |
| 2010/07/13 | 61 | 63 | 60 | 63 | -1 | -1.6% | 9,000 |
| 2010/07/12 | 62 | 64 | 62 | 64 | ±0 | ±0% | 2,000 |
| 2010/07/09 | 61 | 64 | 61 | 64 | +1 | +1.6% | 3,000 |
| 2010/07/08 | 63 | 63 | 63 | 63 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 60 | 63 | 60 | 63 | - | - | 3,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 61 | 64 | 61 | 64 | ±0 | ±0% | 3,000 |
| 2010/06/29 | 61 | 64 | 61 | 64 | ±0 | ±0% | 7,000 |
| 2010/06/28 | 63 | 64 | 63 | 64 | ±0 | ±0% | 2,000 |
| 2010/06/25 | 64 | 64 | 64 | 64 | +1 | +1.6% | 1,000 |
| 2010/06/24 | 63 | 63 | 62 | 63 | +1 | +1.6% | 3,000 |
| 2010/06/23 | 62 | 62 | 62 | 62 | -2 | -3.1% | 1,000 |
| 2010/06/22 | 64 | 64 | 64 | 64 | +1 | +1.6% | 1,000 |
| 2010/06/21 | 62 | 64 | 62 | 63 | -1 | -1.6% | 5,000 |
| 2010/06/18 | 64 | 64 | 64 | 64 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 65 | 65 | 64 | 64 | +1 | +1.6% | 2,000 |
| 2010/06/16 | 64 | 64 | 63 | 63 | ±0 | ±0% | 4,000 |
| 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 |
3501～
3550
件表示中 / 3586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 | 144,700円 | +0.3% | -0.5% | 2.07% | 6.53倍 | 0.55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 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.92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 |
| ピープル | 59,100円 | -53.3% | -80.0% | 1.69% | 36.94倍 | 1.27倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| オービス | 130,200円 | -3.6% | -23.6% | 4.84% | 5.43倍 | 0.44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 |
| 東ボード | 61,300円 | +24.0% | - | - | - | - |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
市場注目の銘柄
チャート関連のコラム
