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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,433 | 1,444 | 1,429 | 1,429 | -6 | -0.4% | 2,600 |
| 2024/05/29 | 1,459 | 1,459 | 1,435 | 1,435 | -5 | -0.3% | 4,400 |
| 2024/05/28 | 1,434 | 1,440 | 1,434 | 1,440 | +6 | +0.4% | 1,600 |
| 2024/05/27 | 1,421 | 1,434 | 1,418 | 1,434 | +9 | +0.6% | 1,100 |
| 2024/05/24 | 1,439 | 1,439 | 1,408 | 1,425 | -14 | -1% | 1,700 |
| 2024/05/23 | 1,440 | 1,440 | 1,420 | 1,439 | +3 | +0.2% | 3,000 |
| 2024/05/22 | 1,444 | 1,447 | 1,428 | 1,436 | -13 | -0.9% | 2,500 |
| 2024/05/21 | 1,449 | 1,449 | 1,449 | 1,449 | ±0 | ±0% | 700 |
| 2024/05/20 | 1,449 | 1,450 | 1,443 | 1,449 | -15 | -1% | 4,100 |
| 2024/05/17 | 1,425 | 1,466 | 1,425 | 1,464 | +44 | +3.1% | 6,500 |
| 2024/05/16 | 1,413 | 1,432 | 1,413 | 1,420 | +14 | +1% | 3,400 |
| 2024/05/15 | 1,404 | 1,414 | 1,400 | 1,406 | +2 | +0.1% | 2,800 |
| 2024/05/14 | 1,400 | 1,413 | 1,396 | 1,404 | -9 | -0.6% | 3,200 |
| 2024/05/13 | 1,405 | 1,413 | 1,405 | 1,413 | +11 | +0.8% | 700 |
| 2024/05/10 | 1,402 | 1,406 | 1,402 | 1,402 | +1 | +0.1% | 500 |
| 2024/05/09 | 1,402 | 1,403 | 1,401 | 1,401 | +1 | +0.1% | 700 |
| 2024/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | -7 | -0.5% | 400 |
| 2024/05/07 | 1,412 | 1,412 | 1,407 | 1,407 | +1 | +0.1% | 700 |
| 2024/05/02 | 1,399 | 1,406 | 1,387 | 1,406 | +7 | +0.5% | 1,800 |
| 2024/05/01 | 1,400 | 1,407 | 1,399 | 1,399 | ±0 | ±0% | 1,400 |
| 2024/04/30 | 1,397 | 1,407 | 1,383 | 1,399 | -3 | -0.2% | 4,400 |
| 2024/04/26 | 1,405 | 1,405 | 1,401 | 1,402 | -3 | -0.2% | 500 |
| 2024/04/25 | 1,426 | 1,426 | 1,400 | 1,405 | -24 | -1.7% | 2,600 |
| 2024/04/24 | 1,419 | 1,429 | 1,410 | 1,429 | ±0 | ±0% | 1,800 |
| 2024/04/23 | 1,410 | 1,429 | 1,403 | 1,429 | +7 | +0.5% | 2,500 |
| 2024/04/22 | 1,425 | 1,434 | 1,422 | 1,422 | +5 | +0.4% | 700 |
| 2024/04/19 | 1,455 | 1,455 | 1,411 | 1,417 | -10 | -0.7% | 3,300 |
| 2024/04/18 | 1,423 | 1,436 | 1,420 | 1,427 | -4 | -0.3% | 3,600 |
| 2024/04/17 | 1,458 | 1,458 | 1,431 | 1,431 | -27 | -1.9% | 2,600 |
| 2024/04/16 | 1,468 | 1,468 | 1,450 | 1,458 | -10 | -0.7% | 2,900 |
| 2024/04/15 | 1,463 | 1,468 | 1,460 | 1,468 | ±0 | ±0% | 800 |
| 2024/04/12 | 1,470 | 1,470 | 1,450 | 1,468 | +7 | +0.5% | 3,500 |
| 2024/04/11 | 1,458 | 1,471 | 1,453 | 1,461 | ±0 | ±0% | 1,800 |
| 2024/04/10 | 1,462 | 1,462 | 1,456 | 1,461 | -6 | -0.4% | 2,900 |
| 2024/04/09 | 1,482 | 1,482 | 1,467 | 1,467 | -10 | -0.7% | 3,600 |
| 2024/04/08 | 1,480 | 1,489 | 1,474 | 1,477 | +13 | +0.9% | 4,200 |
| 2024/04/05 | 1,479 | 1,479 | 1,460 | 1,464 | -21 | -1.4% | 3,100 |
| 2024/04/04 | 1,486 | 1,495 | 1,478 | 1,485 | -5 | -0.3% | 1,900 |
| 2024/04/03 | 1,456 | 1,494 | 1,456 | 1,490 | +23 | +1.6% | 4,900 |
| 2024/04/02 | 1,499 | 1,503 | 1,462 | 1,467 | -30 | -2% | 7,000 |
| 2024/04/01 | 1,565 | 1,565 | 1,480 | 1,497 | -60 | -3.9% | 11,900 |
| 2024/03/29 | 1,531 | 1,560 | 1,500 | 1,557 | +137 | +9.6% | 31,700 |
| 2024/03/28 | 1,424 | 1,424 | 1,410 | 1,420 | -11 | -0.8% | 600 |
| 2024/03/27 | 1,430 | 1,440 | 1,430 | 1,431 | +7 | +0.5% | 2,300 |
| 2024/03/26 | 1,475 | 1,475 | 1,414 | 1,424 | -21 | -1.5% | 3,200 |
| 2024/03/25 | 1,445 | 1,446 | 1,445 | 1,445 | ±0 | ±0% | 900 |
| 2024/03/22 | 1,441 | 1,460 | 1,441 | 1,445 | -7 | -0.5% | 1,000 |
| 2024/03/21 | 1,433 | 1,452 | 1,433 | 1,452 | +21 | +1.5% | 1,900 |
| 2024/03/19 | 1,447 | 1,450 | 1,431 | 1,431 | -5 | -0.3% | 2,000 |
| 2024/03/18 | 1,430 | 1,436 | 1,420 | 1,436 | +6 | +0.4% | 2,100 |
301～
350
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
