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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,460 | 1,463 | 1,422 | 1,455 | -8 | -0.5% | 2,900 |
| 2024/10/23 | 1,461 | 1,463 | 1,453 | 1,463 | -7 | -0.5% | 600 |
| 2024/10/22 | 1,430 | 1,487 | 1,430 | 1,470 | +40 | +2.8% | 6,300 |
| 2024/10/21 | 1,434 | 1,434 | 1,429 | 1,430 | -5 | -0.3% | 1,000 |
| 2024/10/18 | 1,404 | 1,435 | 1,399 | 1,435 | +31 | +2.2% | 3,000 |
| 2024/10/17 | 1,418 | 1,418 | 1,403 | 1,404 | -17 | -1.2% | 1,000 |
| 2024/10/16 | 1,423 | 1,423 | 1,391 | 1,421 | -2 | -0.1% | 4,500 |
| 2024/10/15 | 1,430 | 1,430 | 1,423 | 1,423 | ±0 | ±0% | 800 |
| 2024/10/11 | 1,459 | 1,459 | 1,423 | 1,423 | -36 | -2.5% | 1,100 |
| 2024/10/10 | 1,429 | 1,459 | 1,429 | 1,459 | +31 | +2.2% | 900 |
| 2024/10/09 | 1,449 | 1,449 | 1,428 | 1,428 | -21 | -1.4% | 2,200 |
| 2024/10/08 | 1,480 | 1,480 | 1,449 | 1,449 | -18 | -1.2% | 2,900 |
| 2024/10/07 | 1,494 | 1,494 | 1,465 | 1,467 | -27 | -1.8% | 1,900 |
| 2024/10/04 | 1,489 | 1,494 | 1,489 | 1,494 | +9 | +0.6% | 1,000 |
| 2024/10/03 | 1,473 | 1,485 | 1,473 | 1,485 | +21 | +1.4% | 2,100 |
| 2024/10/02 | 1,427 | 1,464 | 1,427 | 1,464 | +9 | +0.6% | 400 |
| 2024/10/01 | 1,451 | 1,465 | 1,451 | 1,455 | +4 | +0.3% | 1,200 |
| 2024/09/30 | 1,472 | 1,483 | 1,451 | 1,451 | -36 | -2.4% | 1,600 |
| 2024/09/27 | 1,489 | 1,489 | 1,459 | 1,487 | -3 | -0.2% | 1,300 |
| 2024/09/26 | 1,460 | 1,499 | 1,441 | 1,490 | +38 | +2.6% | 2,700 |
| 2024/09/25 | 1,456 | 1,456 | 1,415 | 1,452 | -17 | -1.2% | 1,700 |
| 2024/09/24 | 1,483 | 1,491 | 1,469 | 1,469 | -14 | -0.9% | 1,200 |
| 2024/09/20 | 1,461 | 1,495 | 1,461 | 1,483 | -8 | -0.5% | 1,300 |
| 2024/09/19 | 1,491 | 1,491 | 1,491 | 1,491 | +11 | +0.7% | 100 |
| 2024/09/18 | 1,499 | 1,499 | 1,480 | 1,480 | -34 | -2.2% | 600 |
| 2024/09/17 | 1,522 | 1,522 | 1,500 | 1,514 | -8 | -0.5% | 3,900 |
| 2024/09/13 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 100 |
| 2024/09/12 | 1,522 | 1,522 | 1,515 | 1,522 | ±0 | ±0% | 300 |
| 2024/09/11 | 1,536 | 1,536 | 1,521 | 1,522 | -2 | -0.1% | 1,000 |
| 2024/09/10 | 1,535 | 1,535 | 1,522 | 1,524 | -16 | -1% | 400 |
| 2024/09/09 | 1,522 | 1,540 | 1,500 | 1,540 | -5 | -0.3% | 700 |
| 2024/09/06 | 1,514 | 1,545 | 1,513 | 1,545 | +15 | +1% | 1,300 |
| 2024/09/05 | 1,532 | 1,545 | 1,530 | 1,530 | ±0 | ±0% | 1,800 |
| 2024/09/04 | 1,527 | 1,530 | 1,514 | 1,530 | -8 | -0.5% | 700 |
| 2024/09/03 | 1,538 | 1,542 | 1,538 | 1,538 | +4 | +0.3% | 600 |
| 2024/09/02 | 1,515 | 1,537 | 1,515 | 1,534 | +29 | +1.9% | 7,600 |
| 2024/08/30 | 1,500 | 1,512 | 1,493 | 1,505 | +14 | +0.9% | 600 |
| 2024/08/29 | 1,521 | 1,521 | 1,482 | 1,491 | -30 | -2% | 300 |
| 2024/08/28 | 1,519 | 1,522 | 1,512 | 1,521 | +10 | +0.7% | 800 |
| 2024/08/27 | 1,500 | 1,516 | 1,500 | 1,511 | +5 | +0.3% | 1,200 |
| 2024/08/26 | 1,527 | 1,527 | 1,501 | 1,506 | -12 | -0.8% | 1,400 |
| 2024/08/23 | 1,523 | 1,523 | 1,504 | 1,518 | +17 | +1.1% | 3,400 |
| 2024/08/22 | 1,490 | 1,520 | 1,490 | 1,501 | +11 | +0.7% | 2,000 |
| 2024/08/21 | 1,498 | 1,506 | 1,489 | 1,490 | -14 | -0.9% | 3,900 |
| 2024/08/20 | 1,519 | 1,519 | 1,476 | 1,504 | -7 | -0.5% | 4,400 |
| 2024/08/19 | 1,462 | 1,511 | 1,451 | 1,511 | +79 | +5.5% | 13,600 |
| 2024/08/16 | 1,448 | 1,459 | 1,429 | 1,432 | -11 | -0.8% | 5,800 |
| 2024/08/15 | 1,427 | 1,454 | 1,427 | 1,443 | +28 | +2% | 3,300 |
| 2024/08/14 | 1,390 | 1,415 | 1,390 | 1,415 | +37 | +2.7% | 2,500 |
| 2024/08/13 | 1,335 | 1,398 | 1,324 | 1,378 | -47 | -3.3% | 9,500 |
201～
250
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
