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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,904 | 2,904 | 2,813 | 2,826 | -80 | -2.8% | 4,500 |
| 2025/01/10 | 2,935 | 2,935 | 2,905 | 2,906 | -30 | -1% | 2,600 |
| 2025/01/09 | 2,935 | 2,936 | 2,935 | 2,936 | +1 | ±0% | 2,700 |
| 2025/01/08 | 2,954 | 2,966 | 2,935 | 2,935 | -10 | -0.3% | 3,100 |
| 2025/01/07 | 2,977 | 2,978 | 2,942 | 2,945 | -29 | -1% | 3,600 |
| 2025/01/06 | 2,948 | 2,975 | 2,922 | 2,974 | +14 | +0.5% | 4,300 |
| 2024/12/30 | 2,966 | 2,969 | 2,954 | 2,960 | +23 | +0.8% | 2,500 |
| 2024/12/27 | 2,903 | 2,987 | 2,903 | 2,937 | +38 | +1.3% | 5,500 |
| 2024/12/26 | 2,892 | 2,899 | 2,884 | 2,899 | +7 | +0.2% | 3,300 |
| 2024/12/25 | 2,896 | 2,896 | 2,850 | 2,892 | -5 | -0.2% | 3,000 |
| 2024/12/24 | 2,889 | 2,897 | 2,881 | 2,897 | +2 | +0.1% | 600 |
| 2024/12/23 | 2,859 | 2,905 | 2,856 | 2,895 | +15 | +0.5% | 3,200 |
| 2024/12/20 | 2,882 | 2,887 | 2,880 | 2,880 | ±0 | ±0% | 700 |
| 2024/12/19 | 2,900 | 2,900 | 2,880 | 2,880 | -21 | -0.7% | 800 |
| 2024/12/18 | 2,903 | 2,903 | 2,901 | 2,901 | -18 | -0.6% | 400 |
| 2024/12/17 | 2,935 | 2,935 | 2,902 | 2,919 | -24 | -0.8% | 3,300 |
| 2024/12/16 | 2,940 | 2,943 | 2,900 | 2,943 | +6 | +0.2% | 3,100 |
| 2024/12/13 | 2,913 | 2,937 | 2,912 | 2,937 | +35 | +1.2% | 900 |
| 2024/12/12 | 2,941 | 2,941 | 2,900 | 2,902 | +7 | +0.2% | 3,000 |
| 2024/12/11 | 2,900 | 2,900 | 2,865 | 2,895 | -5 | -0.2% | 1,300 |
| 2024/12/10 | 2,865 | 2,900 | 2,865 | 2,900 | +35 | +1.2% | 600 |
| 2024/12/09 | 2,895 | 2,895 | 2,860 | 2,865 | -25 | -0.9% | 3,300 |
| 2024/12/06 | 2,909 | 2,909 | 2,890 | 2,890 | -24 | -0.8% | 200 |
| 2024/12/05 | 2,874 | 2,914 | 2,874 | 2,914 | +46 | +1.6% | 600 |
| 2024/12/04 | 2,868 | 2,868 | 2,868 | 2,868 | - | - | 200 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 2,891 | 2,896 | 2,890 | 2,893 | +23 | +0.8% | 1,400 |
| 2024/11/29 | 2,863 | 2,871 | 2,863 | 2,870 | +10 | +0.3% | 500 |
| 2024/11/28 | 2,899 | 2,899 | 2,849 | 2,860 | -36 | -1.2% | 1,200 |
| 2024/11/27 | 2,865 | 2,896 | 2,865 | 2,896 | +16 | +0.6% | 700 |
| 2024/11/26 | 2,870 | 2,880 | 2,870 | 2,880 | +10 | +0.3% | 1,400 |
| 2024/11/25 | 2,878 | 2,878 | 2,870 | 2,870 | - | - | 1,400 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 2,888 | 2,888 | 2,888 | 2,888 | +37 | +1.3% | 400 |
| 2024/11/20 | 2,850 | 2,899 | 2,815 | 2,851 | +1 | ±0% | 1,300 |
| 2024/11/19 | 2,896 | 2,899 | 2,850 | 2,850 | +4 | +0.1% | 1,200 |
| 2024/11/18 | 2,847 | 2,847 | 2,820 | 2,846 | +46 | +1.6% | 500 |
| 2024/11/15 | 2,843 | 2,843 | 2,800 | 2,800 | -43 | -1.5% | 700 |
| 2024/11/14 | 2,810 | 2,843 | 2,810 | 2,843 | +22 | +0.8% | 500 |
| 2024/11/13 | 2,779 | 2,821 | 2,779 | 2,821 | +5 | +0.2% | 200 |
| 2024/11/12 | 2,899 | 2,899 | 2,816 | 2,816 | -73 | -2.5% | 500 |
| 2024/11/11 | 2,890 | 2,890 | 2,889 | 2,889 | -1 | ±0% | 1,900 |
| 2024/11/08 | 2,892 | 2,905 | 2,890 | 2,890 | +41 | +1.4% | 4,300 |
| 2024/11/07 | 2,848 | 2,849 | 2,848 | 2,849 | +50 | +1.8% | 500 |
| 2024/11/06 | 2,799 | 2,799 | 2,799 | 2,799 | +12 | +0.4% | 200 |
| 2024/11/05 | 2,858 | 2,858 | 2,731 | 2,787 | -86 | -3% | 1,700 |
| 2024/11/01 | 2,864 | 2,873 | 2,864 | 2,873 | -1 | ±0% | 200 |
| 2024/10/31 | 2,780 | 2,874 | 2,780 | 2,874 | +94 | +3.4% | 600 |
| 2024/10/30 | 2,751 | 2,780 | 2,750 | 2,780 | +25 | +0.9% | 1,000 |
| 2024/10/29 | 2,655 | 2,755 | 2,655 | 2,755 | +109 | +4.1% | 300 |
1～
50
件表示中 / 606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 | 282,600円 | +22.3% | +60.3% | 0.00% | 13.30倍 | 2.05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 |
| マサル | 384,000円 | +6.2% | +6.9% | - | - | - |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
| アスミＨＤ | - | +39.2% | +250.0% | - | - | - |
|
- |
| シンクレイヤ | 61,400円 | +12.0% | +8.8% | 4.23% | 6.35倍 | 0.50倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| 技研ＨＤ | 18,000円 | -3.3% | -21.9% | 0.56% | 9.13倍 | 0.27倍 |
|
法面工事、消波ブロック型枠貸与、放射線防護設備建築が柱。フリージア系企業群が過半保有 |
市場注目の銘柄
チャート関連のコラム
