ＮＩＳＳＨＡ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,803 | 1,825 | 1,790 | 1,825 | +20 | +1.1% | 156,100 |
| 2024/05/16 | 1,793 | 1,805 | 1,779 | 1,805 | -7 | -0.4% | 100,200 |
| 2024/05/15 | 1,824 | 1,828 | 1,794 | 1,812 | +7 | +0.4% | 136,900 |
| 2024/05/14 | 1,780 | 1,809 | 1,777 | 1,805 | +19 | +1.1% | 169,000 |
| 2024/05/13 | 1,820 | 1,855 | 1,765 | 1,786 | -37 | -2% | 228,000 |
| 2024/05/10 | 1,839 | 1,859 | 1,797 | 1,823 | +103 | +6% | 475,700 |
| 2024/05/09 | 1,710 | 1,725 | 1,675 | 1,720 | +23 | +1.4% | 166,000 |
| 2024/05/08 | 1,704 | 1,704 | 1,678 | 1,697 | ±0 | ±0% | 105,500 |
| 2024/05/07 | 1,680 | 1,711 | 1,680 | 1,697 | +17 | +1% | 137,400 |
| 2024/05/02 | 1,699 | 1,699 | 1,677 | 1,680 | -22 | -1.3% | 109,000 |
| 2024/05/01 | 1,679 | 1,703 | 1,665 | 1,702 | +3 | +0.2% | 97,900 |
| 2024/04/30 | 1,700 | 1,710 | 1,667 | 1,699 | +10 | +0.6% | 220,700 |
| 2024/04/26 | 1,675 | 1,694 | 1,660 | 1,689 | -13 | -0.8% | 193,700 |
| 2024/04/25 | 1,628 | 1,707 | 1,627 | 1,702 | +84 | +5.2% | 397,300 |
| 2024/04/24 | 1,613 | 1,625 | 1,605 | 1,618 | +3 | +0.2% | 98,700 |
| 2024/04/23 | 1,613 | 1,630 | 1,602 | 1,615 | +6 | +0.4% | 104,400 |
| 2024/04/22 | 1,604 | 1,609 | 1,592 | 1,609 | +43 | +2.7% | 146,200 |
| 2024/04/19 | 1,586 | 1,589 | 1,539 | 1,566 | -30 | -1.9% | 203,900 |
| 2024/04/18 | 1,573 | 1,597 | 1,568 | 1,596 | +38 | +2.4% | 126,300 |
| 2024/04/17 | 1,551 | 1,571 | 1,524 | 1,558 | +18 | +1.2% | 158,600 |
| 2024/04/16 | 1,547 | 1,554 | 1,525 | 1,540 | -7 | -0.5% | 121,100 |
| 2024/04/15 | 1,519 | 1,553 | 1,511 | 1,547 | -11 | -0.7% | 170,400 |
| 2024/04/12 | 1,609 | 1,630 | 1,554 | 1,558 | +72 | +4.8% | 423,200 |
| 2024/04/11 | 1,456 | 1,498 | 1,453 | 1,486 | +10 | +0.7% | 100,000 |
| 2024/04/10 | 1,455 | 1,484 | 1,455 | 1,476 | +13 | +0.9% | 68,800 |
| 2024/04/09 | 1,459 | 1,469 | 1,450 | 1,463 | +4 | +0.3% | 60,000 |
| 2024/04/08 | 1,452 | 1,470 | 1,452 | 1,459 | +11 | +0.8% | 68,800 |
| 2024/04/05 | 1,450 | 1,456 | 1,433 | 1,448 | -13 | -0.9% | 74,300 |
| 2024/04/04 | 1,462 | 1,485 | 1,453 | 1,461 | ±0 | ±0% | 99,100 |
| 2024/04/03 | 1,487 | 1,492 | 1,454 | 1,461 | -27 | -1.8% | 103,000 |
| 2024/04/02 | 1,492 | 1,494 | 1,476 | 1,488 | -18 | -1.2% | 107,200 |
| 2024/04/01 | 1,501 | 1,518 | 1,490 | 1,506 | +34 | +2.3% | 143,500 |
| 2024/03/29 | 1,489 | 1,503 | 1,461 | 1,472 | -31 | -2.1% | 283,800 |
| 2024/03/28 | 1,489 | 1,527 | 1,489 | 1,503 | +20 | +1.3% | 119,500 |
| 2024/03/27 | 1,469 | 1,495 | 1,459 | 1,483 | +32 | +2.2% | 115,300 |
| 2024/03/26 | 1,442 | 1,457 | 1,436 | 1,451 | +2 | +0.1% | 83,200 |
| 2024/03/25 | 1,437 | 1,484 | 1,437 | 1,449 | +6 | +0.4% | 172,700 |
| 2024/03/22 | 1,453 | 1,455 | 1,432 | 1,443 | +2 | +0.1% | 115,600 |
| 2024/03/21 | 1,449 | 1,453 | 1,431 | 1,441 | +5 | +0.3% | 113,900 |
| 2024/03/19 | 1,418 | 1,438 | 1,411 | 1,436 | +19 | +1.3% | 62,200 |
| 2024/03/18 | 1,420 | 1,431 | 1,411 | 1,417 | +9 | +0.6% | 75,200 |
| 2024/03/15 | 1,409 | 1,420 | 1,403 | 1,408 | -12 | -0.8% | 102,700 |
| 2024/03/14 | 1,412 | 1,420 | 1,408 | 1,420 | +3 | +0.2% | 68,900 |
| 2024/03/13 | 1,448 | 1,448 | 1,412 | 1,417 | -22 | -1.5% | 86,400 |
| 2024/03/12 | 1,401 | 1,439 | 1,386 | 1,439 | +38 | +2.7% | 138,700 |
| 2024/03/11 | 1,411 | 1,412 | 1,381 | 1,401 | -40 | -2.8% | 236,500 |
| 2024/03/08 | 1,420 | 1,448 | 1,409 | 1,441 | -9 | -0.6% | 191,600 |
| 2024/03/07 | 1,500 | 1,501 | 1,443 | 1,450 | -47 | -3.1% | 176,900 |
| 2024/03/06 | 1,504 | 1,535 | 1,492 | 1,497 | -40 | -2.6% | 177,400 |
| 2024/03/05 | 1,509 | 1,544 | 1,504 | 1,537 | +35 | +2.3% | 123,900 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＮＩＳＳＨＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＩＳＳＨＡ | 182,500円 | +12.5% | - | 2.74% | 18.78倍 | 0.80倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 前田工繊 | 319,500円 | +8.6% | +15.1% | 1.25% | 15.47倍 | 2.27倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
| フルヤ金属 | 1,229,000円 | +11.4% | -12.0% | 2.08% | 13.24倍 | 1.80倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| 広済堂ＨＤ | 61,000円 | +9.7% | +26.6% | 2.09% | 16.76倍 | 1.89倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| イトーキ | 153,800円 | +3.4% | +16.9% | 3.38% | 10.79倍 | 1.38倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
