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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,465 | 1,465 | 1,450 | 1,461 | -4 | -0.3% | 1,100 |
| 2025/01/08 | 1,480 | 1,480 | 1,465 | 1,465 | -8 | -0.5% | 300 |
| 2025/01/07 | 1,486 | 1,486 | 1,473 | 1,473 | -21 | -1.4% | 800 |
| 2025/01/06 | 1,497 | 1,497 | 1,494 | 1,494 | -3 | -0.2% | 4,600 |
| 2024/12/30 | 1,461 | 1,497 | 1,461 | 1,497 | +36 | +2.5% | 300 |
| 2024/12/27 | 1,446 | 1,489 | 1,426 | 1,461 | -9 | -0.6% | 6,000 |
| 2024/12/26 | 1,467 | 1,483 | 1,467 | 1,470 | +2 | +0.1% | 3,200 |
| 2024/12/25 | 1,510 | 1,510 | 1,466 | 1,468 | -31 | -2.1% | 1,900 |
| 2024/12/24 | 1,485 | 1,499 | 1,485 | 1,499 | +14 | +0.9% | 1,300 |
| 2024/12/23 | 1,510 | 1,510 | 1,465 | 1,485 | -32 | -2.1% | 4,800 |
| 2024/12/20 | 1,505 | 1,517 | 1,500 | 1,517 | +2 | +0.1% | 700 |
| 2024/12/19 | 1,513 | 1,530 | 1,503 | 1,515 | - | - | 3,400 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 1,530 | 1,530 | 1,513 | 1,513 | -4 | -0.3% | 3,600 |
| 2024/12/16 | 1,521 | 1,538 | 1,516 | 1,517 | +1 | +0.1% | 3,400 |
| 2024/12/13 | 1,530 | 1,530 | 1,504 | 1,516 | -14 | -0.9% | 1,700 |
| 2024/12/12 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 1,000 |
| 2024/12/11 | 1,530 | 1,530 | 1,530 | 1,530 | +6 | +0.4% | 200 |
| 2024/12/10 | 1,513 | 1,524 | 1,513 | 1,524 | +11 | +0.7% | 300 |
| 2024/12/09 | 1,511 | 1,513 | 1,501 | 1,513 | +10 | +0.7% | 400 |
| 2024/12/06 | 1,503 | 1,505 | 1,503 | 1,503 | -24 | -1.6% | 1,100 |
| 2024/12/05 | 1,513 | 1,529 | 1,505 | 1,527 | -3 | -0.2% | 1,100 |
| 2024/12/04 | 1,526 | 1,531 | 1,517 | 1,530 | +4 | +0.3% | 9,000 |
| 2024/12/03 | 1,536 | 1,540 | 1,525 | 1,526 | -11 | -0.7% | 4,100 |
| 2024/12/02 | 1,502 | 1,537 | 1,502 | 1,537 | +38 | +2.5% | 6,100 |
| 2024/11/29 | 1,473 | 1,500 | 1,473 | 1,499 | +27 | +1.8% | 4,100 |
| 2024/11/28 | 1,495 | 1,495 | 1,472 | 1,472 | -25 | -1.7% | 2,100 |
| 2024/11/27 | 1,489 | 1,516 | 1,489 | 1,497 | +28 | +1.9% | 9,400 |
| 2024/11/26 | 1,480 | 1,490 | 1,466 | 1,469 | -1 | -0.1% | 2,900 |
| 2024/11/25 | 1,452 | 1,483 | 1,452 | 1,470 | +23 | +1.6% | 5,400 |
| 2024/11/22 | 1,449 | 1,450 | 1,447 | 1,447 | -2 | -0.1% | 1,900 |
| 2024/11/21 | 1,450 | 1,456 | 1,444 | 1,449 | -4 | -0.3% | 2,600 |
| 2024/11/20 | 1,450 | 1,454 | 1,440 | 1,453 | +2 | +0.1% | 5,700 |
| 2024/11/19 | 1,448 | 1,462 | 1,448 | 1,451 | +3 | +0.2% | 1,900 |
| 2024/11/18 | 1,454 | 1,456 | 1,440 | 1,448 | -7 | -0.5% | 3,800 |
| 2024/11/15 | 1,435 | 1,481 | 1,414 | 1,455 | -45 | -3% | 6,700 |
| 2024/11/14 | 1,509 | 1,530 | 1,475 | 1,500 | +2 | +0.1% | 7,600 |
| 2024/11/13 | 1,486 | 1,508 | 1,470 | 1,498 | +10 | +0.7% | 2,300 |
| 2024/11/12 | 1,485 | 1,488 | 1,471 | 1,488 | +52 | +3.6% | 1,600 |
| 2024/11/11 | 1,488 | 1,490 | 1,429 | 1,436 | -51 | -3.4% | 1,300 |
| 2024/11/08 | 1,485 | 1,487 | 1,470 | 1,487 | +3 | +0.2% | 700 |
| 2024/11/07 | 1,480 | 1,484 | 1,471 | 1,484 | +9 | +0.6% | 300 |
| 2024/11/06 | 1,488 | 1,488 | 1,450 | 1,475 | -14 | -0.9% | 3,400 |
| 2024/11/05 | 1,482 | 1,489 | 1,482 | 1,489 | +37 | +2.5% | 500 |
| 2024/11/01 | 1,460 | 1,460 | 1,452 | 1,452 | -8 | -0.5% | 300 |
| 2024/10/31 | 1,481 | 1,481 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2024/10/30 | 1,462 | 1,462 | 1,450 | 1,460 | -1 | -0.1% | 700 |
| 2024/10/29 | 1,460 | 1,461 | 1,460 | 1,461 | +1 | +0.1% | 400 |
| 2024/10/28 | 1,460 | 1,460 | 1,459 | 1,460 | +10 | +0.7% | 900 |
| 2024/10/25 | 1,460 | 1,460 | 1,449 | 1,450 | -5 | -0.3% | 1,700 |
151～
200
件表示中 / 3766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 | 168,000円 | +1.7% | -7.3% | 1.79% | 6.78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 |
| 三光産 | 40,800円 | +4.4% | +81.7% | 2.45% | 15.14倍 | 0.36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 |
| プラッツ | 81,600円 | +4.5% | +77.1% | 2.94% | 10.03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 | 12,000円 | +4.7% | - | 1.67% | 59.11倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
