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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/18 | 1,473 | 1,500 | 1,465 | 1,480 | +7 | +0.5% | 2,800 |
| 2022/10/17 | 1,492 | 1,492 | 1,473 | 1,473 | -19 | -1.3% | 1,000 |
| 2022/10/14 | 1,481 | 1,492 | 1,470 | 1,492 | +17 | +1.2% | 1,600 |
| 2022/10/13 | 1,454 | 1,525 | 1,450 | 1,475 | +5 | +0.3% | 3,000 |
| 2022/10/12 | 1,474 | 1,504 | 1,466 | 1,470 | -4 | -0.3% | 7,100 |
| 2022/10/11 | 1,482 | 1,504 | 1,474 | 1,474 | -19 | -1.3% | 1,000 |
| 2022/10/07 | 1,510 | 1,510 | 1,493 | 1,493 | -27 | -1.8% | 800 |
| 2022/10/06 | 1,541 | 1,541 | 1,489 | 1,520 | +19 | +1.3% | 2,800 |
| 2022/10/05 | 1,515 | 1,515 | 1,500 | 1,501 | -9 | -0.6% | 1,500 |
| 2022/10/04 | 1,519 | 1,519 | 1,475 | 1,510 | +21 | +1.4% | 4,700 |
| 2022/10/03 | 1,481 | 1,499 | 1,470 | 1,489 | -32 | -2.1% | 2,200 |
| 2022/09/30 | 1,500 | 1,521 | 1,470 | 1,521 | +21 | +1.4% | 1,700 |
| 2022/09/29 | 1,500 | 1,500 | 1,472 | 1,500 | ±0 | ±0% | 2,600 |
| 2022/09/28 | 1,469 | 1,500 | 1,468 | 1,500 | ±0 | ±0% | 4,900 |
| 2022/09/27 | 1,505 | 1,525 | 1,469 | 1,500 | -34 | -2.2% | 5,500 |
| 2022/09/26 | 1,511 | 1,550 | 1,500 | 1,534 | -16 | -1% | 1,800 |
| 2022/09/22 | 1,508 | 1,550 | 1,502 | 1,550 | +43 | +2.9% | 3,200 |
| 2022/09/21 | 1,535 | 1,536 | 1,501 | 1,507 | -53 | -3.4% | 3,400 |
| 2022/09/20 | 1,528 | 1,560 | 1,525 | 1,560 | +32 | +2.1% | 4,800 |
| 2022/09/16 | 1,540 | 1,560 | 1,522 | 1,528 | -22 | -1.4% | 3,600 |
| 2022/09/15 | 1,630 | 1,630 | 1,515 | 1,550 | -80 | -4.9% | 20,500 |
| 2022/09/14 | 1,660 | 1,730 | 1,605 | 1,630 | -150 | -8.4% | 21,900 |
| 2022/09/13 | 1,830 | 1,839 | 1,707 | 1,780 | -47 | -2.6% | 27,800 |
| 2022/09/12 | 1,948 | 1,950 | 1,751 | 1,827 | +239 | +15.1% | 86,100 |
| 2022/09/09 | 1,563 | 1,628 | 1,556 | 1,588 | +25 | +1.6% | 3,400 |
| 2022/09/08 | 1,562 | 1,601 | 1,561 | 1,563 | -34 | -2.1% | 1,700 |
| 2022/09/07 | 1,542 | 1,597 | 1,537 | 1,597 | +35 | +2.2% | 1,700 |
| 2022/09/06 | 1,580 | 1,612 | 1,541 | 1,562 | -58 | -3.6% | 3,000 |
| 2022/09/05 | 1,542 | 1,634 | 1,542 | 1,620 | +81 | +5.3% | 3,100 |
| 2022/09/02 | 1,531 | 1,577 | 1,531 | 1,539 | -69 | -4.3% | 4,900 |
| 2022/09/01 | 1,600 | 1,615 | 1,590 | 1,608 | +48 | +3.1% | 2,000 |
| 2022/08/31 | 1,558 | 1,578 | 1,550 | 1,560 | ±0 | ±0% | 1,200 |
| 2022/08/30 | 1,540 | 1,560 | 1,510 | 1,560 | +41 | +2.7% | 4,100 |
| 2022/08/29 | 1,542 | 1,553 | 1,513 | 1,519 | -23 | -1.5% | 1,200 |
| 2022/08/26 | 1,552 | 1,555 | 1,491 | 1,542 | +13 | +0.9% | 3,500 |
651～
700
件表示中 / 723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 | +22.3% | +60.3% | 0.00% | 13.21倍 | 1.85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 | 19,300円 | -0.1% | -2.6% | 0.57% | 6.53倍 | 0.29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 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| 三東工業 | 390,000円 | +8.1% | +44.2% | 2.56% | 12.14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 |
| Ｃｒｏｓｓ Ｅ | 104,100円 | -7.0% | +4.7% | 3.31% | 7.47倍 | 0.91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
