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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,257 | 1,257 | 1,257 | 1,257 | +10 | +0.8% | 100 |
| 2023/08/03 | 1,248 | 1,257 | 1,247 | 1,247 | -12 | -1% | 600 |
| 2023/08/02 | 1,242 | 1,259 | 1,242 | 1,259 | ±0 | ±0% | 200 |
| 2023/08/01 | 1,258 | 1,259 | 1,258 | 1,259 | +2 | +0.2% | 200 |
| 2023/07/31 | 1,238 | 1,259 | 1,232 | 1,257 | +8 | +0.6% | 800 |
| 2023/07/28 | 1,251 | 1,251 | 1,240 | 1,249 | -6 | -0.5% | 500 |
| 2023/07/27 | 1,250 | 1,267 | 1,250 | 1,255 | +15 | +1.2% | 3,500 |
| 2023/07/26 | 1,231 | 1,240 | 1,231 | 1,240 | +9 | +0.7% | 400 |
| 2023/07/25 | 1,231 | 1,231 | 1,230 | 1,231 | +1 | +0.1% | 800 |
| 2023/07/24 | 1,230 | 1,231 | 1,228 | 1,230 | -27 | -2.1% | 700 |
| 2023/07/21 | 1,240 | 1,257 | 1,235 | 1,257 | +15 | +1.2% | 900 |
| 2023/07/20 | 1,250 | 1,250 | 1,230 | 1,242 | -16 | -1.3% | 2,000 |
| 2023/07/19 | 1,246 | 1,258 | 1,246 | 1,258 | - | - | 600 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 1,266 | 1,266 | 1,250 | 1,250 | -17 | -1.3% | 300 |
| 2023/07/13 | 1,245 | 1,267 | 1,240 | 1,267 | +30 | +2.4% | 2,000 |
| 2023/07/12 | 1,244 | 1,244 | 1,228 | 1,237 | -7 | -0.6% | 1,000 |
| 2023/07/11 | 1,227 | 1,244 | 1,220 | 1,244 | +14 | +1.1% | 1,300 |
| 2023/07/10 | 1,220 | 1,230 | 1,212 | 1,230 | - | - | 400 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 1,235 | 1,235 | 1,224 | 1,235 | -15 | -1.2% | 400 |
| 2023/07/05 | 1,245 | 1,250 | 1,234 | 1,250 | +5 | +0.4% | 800 |
| 2023/07/04 | 1,245 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 1,400 |
| 2023/07/03 | 1,236 | 1,236 | 1,203 | 1,235 | - | - | 1,600 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 1,226 | 1,230 | 1,216 | 1,230 | -5 | -0.4% | 700 |
| 2023/06/28 | 1,245 | 1,245 | 1,235 | 1,235 | +12 | +1% | 400 |
| 2023/06/27 | 1,226 | 1,226 | 1,223 | 1,223 | -3 | -0.2% | 400 |
| 2023/06/26 | 1,223 | 1,226 | 1,223 | 1,226 | ±0 | ±0% | 700 |
| 2023/06/23 | 1,224 | 1,226 | 1,224 | 1,226 | -1 | -0.1% | 300 |
| 2023/06/22 | 1,265 | 1,265 | 1,227 | 1,227 | -11 | -0.9% | 800 |
| 2023/06/21 | 1,225 | 1,240 | 1,221 | 1,238 | -1 | -0.1% | 1,300 |
| 2023/06/20 | 1,221 | 1,239 | 1,221 | 1,239 | +17 | +1.4% | 400 |
| 2023/06/19 | 1,239 | 1,239 | 1,222 | 1,222 | -13 | -1.1% | 1,200 |
| 2023/06/16 | 1,237 | 1,237 | 1,220 | 1,235 | - | - | 1,200 |
| 2023/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/14 | 1,207 | 1,207 | 1,207 | 1,207 | +2 | +0.2% | 100 |
| 2023/06/13 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 100 |
| 2023/06/12 | 1,200 | 1,200 | 1,199 | 1,200 | - | - | 300 |
| 2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/08 | 1,181 | 1,198 | 1,181 | 1,198 | +9 | +0.8% | 1,500 |
| 2023/06/07 | 1,200 | 1,206 | 1,180 | 1,189 | -27 | -2.2% | 3,900 |
| 2023/06/06 | 1,217 | 1,217 | 1,216 | 1,216 | +10 | +0.8% | 200 |
| 2023/06/05 | 1,202 | 1,206 | 1,202 | 1,206 | +4 | +0.3% | 1,600 |
| 2023/06/02 | 1,217 | 1,217 | 1,202 | 1,202 | - | - | 1,300 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,204 | 1,217 | 1,204 | 1,217 | - | - | 300 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,207 | 1,207 | 1,203 | 1,205 | -2 | -0.2% | 600 |
| 2023/05/26 | 1,211 | 1,231 | 1,202 | 1,207 | -13 | -1.1% | 600 |
501～
550
件表示中 / 3767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 | 165,800円 | +1.7% | -7.3% | 1.81% | 6.69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 | 81,100円 | +4.5% | +77.1% | 2.96% | 9.97倍 | 0.89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 |
| ウイルコＨＤ | 12,100円 | +4.7% | - | 1.65% | 59.61倍 | 0.87倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| クロスフォー | 16,300円 | +9.9% | - | 0.21% | 92.61倍 | 1.54倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| フジコピア | 155,500円 | +1.3% | -25.5% | 4.12% | 118.97倍 | 0.23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 |
市場注目の銘柄
チャート関連のコラム
