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 |
---|---|---|---|---|---|---|---|
2023/06/08 | 1,580 | 1,582 | 1,547 | 1,549 | -18 | -1.1% | 108,400 |
2023/06/07 | 1,578 | 1,601 | 1,567 | 1,567 | -19 | -1.2% | 142,300 |
2023/06/06 | 1,570 | 1,602 | 1,567 | 1,586 | -24 | -1.5% | 139,600 |
2023/06/05 | 1,604 | 1,620 | 1,595 | 1,610 | +31 | +2% | 113,400 |
2023/06/02 | 1,575 | 1,583 | 1,565 | 1,579 | +5 | +0.3% | 122,200 |
2023/06/01 | 1,571 | 1,603 | 1,565 | 1,574 | -3 | -0.2% | 141,700 |
2023/05/31 | 1,612 | 1,613 | 1,572 | 1,577 | -58 | -3.5% | 164,100 |
2023/05/30 | 1,618 | 1,637 | 1,611 | 1,635 | +9 | +0.6% | 106,100 |
2023/05/29 | 1,651 | 1,651 | 1,621 | 1,626 | -16 | -1% | 116,200 |
2023/05/26 | 1,659 | 1,668 | 1,642 | 1,642 | +2 | +0.1% | 66,900 |
2023/05/25 | 1,648 | 1,650 | 1,631 | 1,640 | -3 | -0.2% | 69,700 |
2023/05/24 | 1,635 | 1,656 | 1,633 | 1,643 | +8 | +0.5% | 91,100 |
2023/05/23 | 1,657 | 1,665 | 1,631 | 1,635 | -17 | -1% | 80,500 |
2023/05/22 | 1,642 | 1,652 | 1,629 | 1,652 | -6 | -0.4% | 124,000 |
2023/05/19 | 1,692 | 1,695 | 1,656 | 1,658 | -29 | -1.7% | 116,300 |
2023/05/18 | 1,696 | 1,696 | 1,655 | 1,687 | +7 | +0.4% | 184,700 |
2023/05/17 | 1,676 | 1,710 | 1,656 | 1,680 | +6 | +0.4% | 159,400 |
2023/05/16 | 1,666 | 1,686 | 1,652 | 1,674 | +27 | +1.6% | 172,000 |
2023/05/15 | 1,643 | 1,672 | 1,621 | 1,647 | +14 | +0.9% | 212,300 |
2023/05/12 | 1,643 | 1,677 | 1,615 | 1,633 | -192 | -10.5% | 420,600 |
2023/05/11 | 1,884 | 1,884 | 1,821 | 1,825 | -67 | -3.5% | 197,700 |
2023/05/10 | 1,900 | 1,900 | 1,874 | 1,892 | +3 | +0.2% | 84,600 |
2023/05/09 | 1,870 | 1,894 | 1,867 | 1,889 | +40 | +2.2% | 109,900 |
2023/05/08 | 1,868 | 1,871 | 1,848 | 1,849 | -15 | -0.8% | 71,200 |
2023/05/02 | 1,839 | 1,867 | 1,836 | 1,864 | +16 | +0.9% | 123,500 |
2023/05/01 | 1,853 | 1,858 | 1,835 | 1,848 | +4 | +0.2% | 64,500 |
2023/04/28 | 1,828 | 1,844 | 1,815 | 1,844 | +50 | +2.8% | 108,600 |
2023/04/27 | 1,767 | 1,801 | 1,767 | 1,794 | +18 | +1% | 82,400 |
2023/04/26 | 1,806 | 1,806 | 1,772 | 1,776 | -55 | -3% | 99,600 |
2023/04/25 | 1,850 | 1,869 | 1,827 | 1,831 | -10 | -0.5% | 70,800 |
2023/04/24 | 1,810 | 1,843 | 1,810 | 1,841 | +15 | +0.8% | 75,600 |
2023/04/21 | 1,828 | 1,855 | 1,824 | 1,826 | -20 | -1.1% | 105,700 |
2023/04/20 | 1,830 | 1,849 | 1,813 | 1,846 | +27 | +1.5% | 112,100 |
2023/04/19 | 1,834 | 1,849 | 1,810 | 1,819 | -18 | -1% | 156,800 |
2023/04/18 | 1,842 | 1,842 | 1,818 | 1,837 | -5 | -0.3% | 87,300 |
2023/04/17 | 1,834 | 1,843 | 1,829 | 1,842 | +12 | +0.7% | 60,000 |
2023/04/14 | 1,850 | 1,850 | 1,827 | 1,830 | +3 | +0.2% | 88,500 |
2023/04/13 | 1,840 | 1,840 | 1,822 | 1,827 | -21 | -1.1% | 63,700 |
2023/04/12 | 1,825 | 1,850 | 1,823 | 1,848 | +32 | +1.8% | 91,200 |
2023/04/11 | 1,799 | 1,818 | 1,788 | 1,816 | +35 | +2% | 98,800 |
2023/04/10 | 1,789 | 1,801 | 1,772 | 1,781 | +8 | +0.5% | 80,500 |
2023/04/07 | 1,771 | 1,794 | 1,767 | 1,773 | ±0 | ±0% | 68,300 |
2023/04/06 | 1,780 | 1,782 | 1,754 | 1,773 | -29 | -1.6% | 136,600 |
2023/04/05 | 1,821 | 1,843 | 1,802 | 1,802 | -44 | -2.4% | 103,300 |
2023/04/04 | 1,849 | 1,856 | 1,834 | 1,846 | -9 | -0.5% | 112,800 |
2023/04/03 | 1,871 | 1,876 | 1,851 | 1,855 | -4 | -0.2% | 85,100 |
2023/03/31 | 1,849 | 1,881 | 1,849 | 1,859 | +15 | +0.8% | 103,300 |
2023/03/30 | 1,830 | 1,847 | 1,826 | 1,844 | +27 | +1.5% | 102,400 |
2023/03/29 | 1,790 | 1,819 | 1,780 | 1,817 | +49 | +2.8% | 130,500 |
2023/03/28 | 1,790 | 1,790 | 1,762 | 1,768 | +4 | +0.2% | 97,200 |
251~
300
件表示中 / 3477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 | 205,600円 | +12.5% | - | 2.43% | 21.16倍 | 0.90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 |
SHOEI | 203,000円 | +4.5% | -2.3% | 3.10% | 15.75倍 | 4.21倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向50%メド |
前田工繊 | 316,500円 | +8.6% | +15.1% | 1.26% | 15.82倍 | 2.33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 |
イトーキ | 173,400円 | +3.4% | +16.9% | 3.00% | 12.19倍 | 1.55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 |
広済堂HD | 62,400円 | +9.7% | +26.6% | 2.04% | 17.14倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム