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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,551 | 2,594 | 2,551 | 2,594 | +43 | +1.7% | 700 |
| 2024/08/13 | 2,613 | 2,650 | 2,500 | 2,551 | -12 | -0.5% | 2,200 |
| 2024/08/09 | 2,554 | 2,704 | 2,504 | 2,563 | +9 | +0.4% | 3,500 |
| 2024/08/08 | 2,450 | 2,554 | 2,450 | 2,554 | +253 | +11% | 1,400 |
| 2024/08/07 | 2,223 | 2,360 | 2,223 | 2,301 | +89 | +4% | 5,200 |
| 2024/08/06 | 2,151 | 2,400 | 2,151 | 2,212 | +11 | +0.5% | 15,100 |
| 2024/08/05 | 2,503 | 2,550 | 2,201 | 2,201 | -324 | -12.8% | 11,800 |
| 2024/08/02 | 2,652 | 2,653 | 2,525 | 2,525 | -127 | -4.8% | 8,500 |
| 2024/08/01 | 2,650 | 2,668 | 2,650 | 2,652 | -14 | -0.5% | 7,900 |
| 2024/07/31 | 2,717 | 2,717 | 2,655 | 2,666 | +15 | +0.6% | 4,600 |
| 2024/07/30 | 2,685 | 2,735 | 2,636 | 2,651 | -354 | -11.8% | 22,800 |
| 2024/07/29 | 3,020 | 3,040 | 2,962 | 3,005 | +15 | +0.5% | 15,200 |
| 2024/07/26 | 2,966 | 3,000 | 2,958 | 2,990 | +23 | +0.8% | 5,700 |
| 2024/07/25 | 2,978 | 2,978 | 2,958 | 2,967 | -23 | -0.8% | 3,900 |
| 2024/07/24 | 2,993 | 2,993 | 2,978 | 2,990 | -5 | -0.2% | 1,000 |
| 2024/07/23 | 2,989 | 2,995 | 2,950 | 2,995 | +54 | +1.8% | 3,100 |
| 2024/07/22 | 2,987 | 2,996 | 2,940 | 2,941 | -46 | -1.5% | 4,100 |
| 2024/07/19 | 2,988 | 2,990 | 2,986 | 2,987 | +37 | +1.3% | 2,000 |
| 2024/07/18 | 2,933 | 2,996 | 2,933 | 2,950 | -4 | -0.1% | 4,600 |
| 2024/07/17 | 2,964 | 3,020 | 2,952 | 2,954 | -10 | -0.3% | 1,700 |
| 2024/07/16 | 2,976 | 2,985 | 2,934 | 2,964 | +38 | +1.3% | 4,600 |
| 2024/07/12 | 2,936 | 3,010 | 2,926 | 2,926 | +5 | +0.2% | 5,200 |
| 2024/07/11 | 2,911 | 2,921 | 2,906 | 2,921 | +31 | +1.1% | 900 |
| 2024/07/10 | 2,923 | 2,950 | 2,890 | 2,890 | -60 | -2% | 3,400 |
| 2024/07/09 | 2,918 | 2,997 | 2,906 | 2,950 | -18 | -0.6% | 5,500 |
| 2024/07/08 | 2,969 | 3,065 | 2,951 | 2,968 | -16 | -0.5% | 4,300 |
| 2024/07/05 | 2,934 | 2,984 | 2,929 | 2,984 | ±0 | ±0% | 3,700 |
| 2024/07/04 | 2,999 | 3,095 | 2,879 | 2,984 | +84 | +2.9% | 5,700 |
| 2024/07/03 | 2,884 | 2,949 | 2,881 | 2,900 | +51 | +1.8% | 8,400 |
| 2024/07/02 | 2,811 | 2,849 | 2,810 | 2,849 | +46 | +1.6% | 2,000 |
| 2024/07/01 | 2,820 | 2,878 | 2,795 | 2,803 | -4 | -0.1% | 4,400 |
| 2024/06/28 | 2,799 | 2,880 | 2,799 | 2,807 | +8 | +0.3% | 5,000 |
| 2024/06/27 | 2,807 | 2,848 | 2,795 | 2,799 | -8 | -0.3% | 11,700 |
| 2024/06/26 | 2,776 | 2,807 | 2,740 | 2,807 | +28 | +1% | 3,400 |
| 2024/06/25 | 2,806 | 2,806 | 2,779 | 2,779 | -32 | -1.1% | 2,400 |
| 2024/06/24 | 2,816 | 2,817 | 2,811 | 2,811 | +20 | +0.7% | 800 |
| 2024/06/21 | 2,766 | 2,791 | 2,766 | 2,791 | -25 | -0.9% | 900 |
| 2024/06/20 | 2,817 | 2,821 | 2,815 | 2,816 | -2 | -0.1% | 1,300 |
| 2024/06/19 | 2,769 | 2,818 | 2,753 | 2,818 | +55 | +2% | 1,700 |
| 2024/06/18 | 2,742 | 2,763 | 2,742 | 2,763 | +4 | +0.1% | 400 |
| 2024/06/17 | 2,730 | 2,759 | 2,730 | 2,759 | -21 | -0.8% | 400 |
| 2024/06/14 | 2,704 | 2,780 | 2,702 | 2,780 | -43 | -1.5% | 12,900 |
| 2024/06/13 | 2,817 | 2,823 | 2,800 | 2,823 | +6 | +0.2% | 1,800 |
| 2024/06/12 | 2,815 | 2,825 | 2,779 | 2,817 | -8 | -0.3% | 2,400 |
| 2024/06/11 | 2,820 | 2,825 | 2,815 | 2,825 | +5 | +0.2% | 2,000 |
| 2024/06/10 | 2,813 | 2,820 | 2,813 | 2,820 | +20 | +0.7% | 300 |
| 2024/06/07 | 2,803 | 2,820 | 2,800 | 2,800 | -8 | -0.3% | 1,900 |
| 2024/06/06 | 2,810 | 2,810 | 2,808 | 2,808 | +16 | +0.6% | 900 |
| 2024/06/05 | 2,771 | 2,812 | 2,771 | 2,792 | +7 | +0.3% | 1,900 |
| 2024/06/04 | 2,785 | 2,790 | 2,785 | 2,785 | ±0 | ±0% | 1,800 |
101～
150
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
