ニッソウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,907 | 1,980 | 1,906 | 1,975 | +31 | +1.6% | 11,800 |
| 2022/12/28 | 1,946 | 1,946 | 1,896 | 1,944 | +42 | +2.2% | 14,200 |
| 2022/12/27 | 1,924 | 1,960 | 1,892 | 1,902 | -18 | -0.9% | 17,200 |
| 2022/12/26 | 1,929 | 1,929 | 1,890 | 1,920 | +20 | +1.1% | 7,500 |
| 2022/12/23 | 1,867 | 1,914 | 1,866 | 1,900 | +21 | +1.1% | 9,400 |
| 2022/12/22 | 1,881 | 1,925 | 1,860 | 1,879 | -13 | -0.7% | 15,800 |
| 2022/12/21 | 1,889 | 1,938 | 1,870 | 1,892 | +3 | +0.2% | 16,000 |
| 2022/12/20 | 1,878 | 1,920 | 1,851 | 1,889 | +28 | +1.5% | 23,500 |
| 2022/12/19 | 1,825 | 1,895 | 1,821 | 1,861 | -44 | -2.3% | 29,300 |
| 2022/12/16 | 1,960 | 1,980 | 1,820 | 1,905 | -55 | -2.8% | 178,100 |
| 2022/12/15 | 1,960 | 1,960 | 1,960 | 1,960 | +400 | +25.6% | 34,900 |
| 2022/12/14 | 1,538 | 1,594 | 1,528 | 1,560 | +16 | +1% | 7,300 |
| 2022/12/13 | 1,500 | 1,544 | 1,474 | 1,544 | +45 | +3% | 4,400 |
| 2022/12/12 | 1,514 | 1,514 | 1,492 | 1,499 | -15 | -1% | 700 |
| 2022/12/09 | 1,557 | 1,557 | 1,455 | 1,514 | -19 | -1.2% | 5,300 |
| 2022/12/08 | 1,560 | 1,569 | 1,533 | 1,533 | -27 | -1.7% | 2,100 |
| 2022/12/07 | 1,530 | 1,570 | 1,500 | 1,560 | +30 | +2% | 3,500 |
| 2022/12/06 | 1,485 | 1,530 | 1,485 | 1,530 | +45 | +3% | 3,400 |
| 2022/12/05 | 1,466 | 1,485 | 1,462 | 1,485 | +20 | +1.4% | 1,600 |
| 2022/12/02 | 1,445 | 1,465 | 1,445 | 1,465 | -1 | -0.1% | 500 |
| 2022/12/01 | 1,448 | 1,466 | 1,442 | 1,466 | +13 | +0.9% | 1,400 |
| 2022/11/30 | 1,452 | 1,453 | 1,432 | 1,453 | +5 | +0.3% | 900 |
| 2022/11/29 | 1,460 | 1,461 | 1,411 | 1,448 | -11 | -0.8% | 3,900 |
| 2022/11/28 | 1,458 | 1,460 | 1,453 | 1,459 | +3 | +0.2% | 1,300 |
| 2022/11/25 | 1,458 | 1,459 | 1,456 | 1,456 | -4 | -0.3% | 1,500 |
| 2022/11/24 | 1,458 | 1,463 | 1,457 | 1,460 | -6 | -0.4% | 2,900 |
| 2022/11/22 | 1,454 | 1,466 | 1,454 | 1,466 | +3 | +0.2% | 800 |
| 2022/11/21 | 1,468 | 1,470 | 1,461 | 1,463 | -7 | -0.5% | 3,900 |
| 2022/11/18 | 1,470 | 1,470 | 1,470 | 1,470 | -10 | -0.7% | 100 |
| 2022/11/17 | 1,463 | 1,480 | 1,463 | 1,480 | +17 | +1.2% | 1,800 |
| 2022/11/16 | 1,468 | 1,484 | 1,460 | 1,463 | -5 | -0.3% | 1,200 |
| 2022/11/15 | 1,480 | 1,480 | 1,467 | 1,468 | -34 | -2.3% | 1,100 |
| 2022/11/14 | 1,489 | 1,502 | 1,467 | 1,502 | +13 | +0.9% | 3,400 |
| 2022/11/11 | 1,465 | 1,489 | 1,444 | 1,489 | +24 | +1.6% | 4,900 |
| 2022/11/10 | 1,465 | 1,465 | 1,465 | 1,465 | +3 | +0.2% | 300 |
| 2022/11/09 | 1,480 | 1,480 | 1,462 | 1,462 | -18 | -1.2% | 700 |
| 2022/11/08 | 1,487 | 1,487 | 1,452 | 1,480 | +8 | +0.5% | 2,600 |
| 2022/11/07 | 1,483 | 1,486 | 1,470 | 1,472 | -11 | -0.7% | 2,600 |
| 2022/11/04 | 1,483 | 1,483 | 1,483 | 1,483 | -8 | -0.5% | 500 |
| 2022/11/02 | 1,482 | 1,491 | 1,482 | 1,491 | +9 | +0.6% | 600 |
| 2022/11/01 | 1,495 | 1,495 | 1,482 | 1,482 | -17 | -1.1% | 500 |
| 2022/10/31 | 1,493 | 1,499 | 1,477 | 1,499 | +14 | +0.9% | 1,700 |
| 2022/10/28 | 1,482 | 1,510 | 1,477 | 1,485 | +3 | +0.2% | 2,000 |
| 2022/10/27 | 1,482 | 1,499 | 1,482 | 1,482 | -16 | -1.1% | 700 |
| 2022/10/26 | 1,480 | 1,498 | 1,480 | 1,498 | +13 | +0.9% | 200 |
| 2022/10/25 | 1,480 | 1,499 | 1,480 | 1,485 | +5 | +0.3% | 1,100 |
| 2022/10/24 | 1,479 | 1,489 | 1,466 | 1,480 | +1 | +0.1% | 2,400 |
| 2022/10/21 | 1,477 | 1,489 | 1,470 | 1,479 | -16 | -1.1% | 1,400 |
| 2022/10/20 | 1,489 | 1,495 | 1,489 | 1,495 | +6 | +0.4% | 800 |
| 2022/10/19 | 1,480 | 1,510 | 1,460 | 1,489 | +9 | +0.6% | 2,700 |
351～
400
件表示中 / 458件
類似銘柄と比較する
現在ご覧いただいている「ニッソウ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッソウ | 280,800円 | +29.2% | +75.4% | 0.00% | 20.78倍 | 1.98倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| 技研ＨＤ | 21,000円 | -3.3% | -21.9% | 0.48% | 10.66倍 | 0.31倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
| コーアツ工業 | 137,800円 | +19.1% | -20.4% | 1.81% | 10.84倍 | 0.35倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| ＫＨＣ | 72,900円 | +11.9% | -8.6% | 4.80% | 9.21倍 | 0.46倍 |
|
注文建築・分譲など事業子会社を有する持株会社。兵庫地盤。親会社は株式会社ＳＯＬＡＢＬＥ |
| 三東工業 | 383,000円 | +14.2% | -41.9% | 1.83% | 23.67倍 | 0.75倍 |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
市場注目の銘柄
チャート関連のコラム
