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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,857 | 2,857 | 2,818 | 2,820 | -37 | -1.3% | 2,600 |
| 2025/01/17 | 2,840 | 2,860 | 2,830 | 2,857 | +24 | +0.8% | 1,800 |
| 2025/01/16 | 2,828 | 2,879 | 2,828 | 2,833 | +2 | +0.1% | 3,200 |
| 2025/01/15 | 2,852 | 2,899 | 2,831 | 2,831 | +5 | +0.2% | 4,900 |
| 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 |
151～
200
件表示中 / 760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 | 267,100円 | +22.3% | +60.3% | 0.00% | 12.57倍 | 1.76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 |
| ＳＤＳＨＤ | 30,200円 | +6.6% | - | 0.00% | - | 5.10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 | 118,500円 | -7.0% | +4.7% | 4.22% | 8.50倍 | 1.03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 |
| 三東工業 | - | +9.8% | +3.6% | - | - | - |
|
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 |
| サイタＨＤ | 363,000円 | -2.4% | -39.9% | 1.93% | 6.94倍 | 0.39倍 |
|
福岡県が営業地盤の持株会社。傘下に建設、建材、酒類、環境の主要４社。産業汚水処理事業も |
市場注目の銘柄
チャート関連のコラム
