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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,225 | 2,225 | 2,124 | 2,140 | -50 | -2.3% | 12,800 |
| 2023/01/23 | 2,099 | 2,191 | 2,096 | 2,190 | +99 | +4.7% | 16,400 |
| 2023/01/20 | 2,042 | 2,095 | 2,042 | 2,091 | +51 | +2.5% | 4,900 |
| 2023/01/19 | 2,016 | 2,045 | 2,016 | 2,040 | +23 | +1.1% | 5,100 |
| 2023/01/18 | 2,026 | 2,030 | 2,010 | 2,017 | -1 | ±0% | 2,700 |
| 2023/01/17 | 2,008 | 2,020 | 2,000 | 2,018 | +10 | +0.5% | 4,400 |
| 2023/01/16 | 2,000 | 2,020 | 1,999 | 2,008 | +10 | +0.5% | 8,700 |
| 2023/01/13 | 1,995 | 2,010 | 1,995 | 1,998 | +3 | +0.2% | 4,500 |
| 2023/01/12 | 2,000 | 2,017 | 1,991 | 1,995 | -15 | -0.7% | 5,500 |
| 2023/01/11 | 2,000 | 2,025 | 1,988 | 2,010 | +12 | +0.6% | 8,500 |
| 2023/01/10 | 1,977 | 1,999 | 1,975 | 1,998 | +11 | +0.6% | 6,700 |
| 2023/01/06 | 1,971 | 1,993 | 1,960 | 1,987 | +12 | +0.6% | 4,900 |
| 2023/01/05 | 2,036 | 2,046 | 1,970 | 1,975 | -35 | -1.7% | 17,800 |
| 2023/01/04 | 1,998 | 2,099 | 1,984 | 2,010 | +23 | +1.2% | 19,300 |
| 2022/12/30 | 1,980 | 2,000 | 1,932 | 1,987 | +12 | +0.6% | 29,200 |
| 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 |
551～
600
件表示中 / 673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 | 249,000円 | +22.3% | +60.3% | 0.00% | 11.72倍 | 1.64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 |
| コーアツ工業 | 127,500円 | +5.1% | +7.8% | 2.75% | 7.75倍 | 0.32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 |
| 三東工業 | 409,000円 | +8.1% | +44.2% | 1.71% | 12.73倍 | 0.79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 |
| ＳＤＳＨＤ | 22,200円 | -3.3% | - | 0.00% | - | 3.74倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| Ｃｒｏｓｓ Ｅ | 90,000円 | -10.3% | -17.0% | 3.83% | 7.83倍 | 0.84倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
市場注目の銘柄
チャート関連のコラム
