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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,797 | 2,797 | 2,773 | 2,790 | +11 | +0.4% | 500 |
| 2024/04/11 | 2,785 | 2,800 | 2,772 | 2,779 | +8 | +0.3% | 3,800 |
| 2024/04/10 | 2,774 | 2,778 | 2,769 | 2,771 | +11 | +0.4% | 1,100 |
| 2024/04/09 | 2,777 | 2,777 | 2,760 | 2,760 | +11 | +0.4% | 800 |
| 2024/04/08 | 2,746 | 2,784 | 2,746 | 2,749 | -10 | -0.4% | 1,300 |
| 2024/04/05 | 2,759 | 2,759 | 2,758 | 2,759 | -28 | -1% | 300 |
| 2024/04/04 | 2,741 | 2,787 | 2,712 | 2,787 | +53 | +1.9% | 1,000 |
| 2024/04/03 | 2,720 | 2,734 | 2,706 | 2,734 | +14 | +0.5% | 1,000 |
| 2024/04/02 | 2,720 | 2,743 | 2,720 | 2,720 | +33 | +1.2% | 500 |
| 2024/04/01 | 2,689 | 2,744 | 2,687 | 2,687 | -2 | -0.1% | 3,300 |
| 2024/03/29 | 2,641 | 2,689 | 2,641 | 2,689 | +49 | +1.9% | 2,000 |
| 2024/03/28 | 2,601 | 2,690 | 2,601 | 2,640 | +40 | +1.5% | 1,800 |
| 2024/03/27 | 2,594 | 2,600 | 2,594 | 2,600 | -8 | -0.3% | 600 |
| 2024/03/26 | 2,610 | 2,632 | 2,608 | 2,608 | -27 | -1% | 1,000 |
| 2024/03/25 | 2,638 | 2,656 | 2,635 | 2,635 | ±0 | ±0% | 3,100 |
| 2024/03/22 | 2,640 | 2,650 | 2,635 | 2,635 | +15 | +0.6% | 600 |
| 2024/03/21 | 2,600 | 2,620 | 2,600 | 2,620 | +20 | +0.8% | 1,200 |
| 2024/03/19 | 2,605 | 2,607 | 2,600 | 2,600 | +25 | +1% | 500 |
| 2024/03/18 | 2,585 | 2,602 | 2,551 | 2,575 | -6 | -0.2% | 6,500 |
| 2024/03/15 | 2,564 | 2,667 | 2,551 | 2,581 | -82 | -3.1% | 2,800 |
| 2024/03/14 | 2,644 | 2,693 | 2,605 | 2,663 | +13 | +0.5% | 6,000 |
| 2024/03/13 | 2,738 | 2,742 | 2,640 | 2,650 | +106 | +4.2% | 5,700 |
| 2024/03/12 | 2,547 | 2,574 | 2,544 | 2,544 | +36 | +1.4% | 2,100 |
| 2024/03/11 | 2,528 | 2,548 | 2,508 | 2,508 | -24 | -0.9% | 3,300 |
| 2024/03/08 | 2,527 | 2,589 | 2,527 | 2,532 | +5 | +0.2% | 3,400 |
| 2024/03/07 | 2,526 | 2,529 | 2,526 | 2,527 | -9 | -0.4% | 1,000 |
| 2024/03/06 | 2,545 | 2,545 | 2,522 | 2,536 | -59 | -2.3% | 1,500 |
| 2024/03/05 | 2,522 | 2,600 | 2,521 | 2,595 | +84 | +3.3% | 1,400 |
| 2024/03/04 | 2,535 | 2,535 | 2,507 | 2,511 | ±0 | ±0% | 3,000 |
| 2024/03/01 | 2,580 | 2,580 | 2,511 | 2,511 | -42 | -1.6% | 3,200 |
| 2024/02/29 | 2,551 | 2,599 | 2,551 | 2,553 | +3 | +0.1% | 1,300 |
| 2024/02/28 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 300 |
| 2024/02/27 | 2,551 | 2,555 | 2,550 | 2,550 | -1 | ±0% | 400 |
| 2024/02/26 | 2,558 | 2,558 | 2,551 | 2,551 | -9 | -0.4% | 500 |
| 2024/02/22 | 2,555 | 2,560 | 2,555 | 2,560 | +6 | +0.2% | 500 |
| 2024/02/21 | 2,565 | 2,570 | 2,551 | 2,554 | -16 | -0.6% | 1,200 |
| 2024/02/20 | 2,561 | 2,570 | 2,561 | 2,570 | +6 | +0.2% | 1,500 |
| 2024/02/19 | 2,555 | 2,565 | 2,552 | 2,564 | -4 | -0.2% | 1,200 |
| 2024/02/16 | 2,570 | 2,585 | 2,564 | 2,568 | -7 | -0.3% | 1,900 |
| 2024/02/15 | 2,625 | 2,625 | 2,572 | 2,575 | -64 | -2.4% | 2,200 |
| 2024/02/14 | 2,583 | 2,639 | 2,583 | 2,639 | +56 | +2.2% | 900 |
| 2024/02/13 | 2,629 | 2,629 | 2,580 | 2,583 | +4 | +0.2% | 1,800 |
| 2024/02/09 | 2,571 | 2,581 | 2,571 | 2,579 | +5 | +0.2% | 1,100 |
| 2024/02/08 | 2,620 | 2,620 | 2,574 | 2,574 | +4 | +0.2% | 1,600 |
| 2024/02/07 | 2,567 | 2,570 | 2,560 | 2,570 | ±0 | ±0% | 500 |
| 2024/02/06 | 2,549 | 2,570 | 2,549 | 2,570 | ±0 | ±0% | 3,200 |
| 2024/02/05 | 2,568 | 2,600 | 2,540 | 2,570 | -1 | ±0% | 4,600 |
| 2024/02/02 | 2,576 | 2,579 | 2,571 | 2,571 | -5 | -0.2% | 3,700 |
| 2024/02/01 | 2,619 | 2,648 | 2,572 | 2,576 | -93 | -3.5% | 9,900 |
| 2024/01/31 | 2,654 | 2,688 | 2,640 | 2,669 | -1 | ±0% | 8,200 |
301～
350
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
