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 |
---|---|---|---|---|---|---|---|
2025/06/09 | 2,582 | 2,630 | 2,580 | 2,630 | +47 | +1.8% | 4,300 |
2025/06/06 | 2,549 | 2,590 | 2,549 | 2,583 | +35 | +1.4% | 2,800 |
2025/06/05 | 2,546 | 2,548 | 2,545 | 2,548 | +28 | +1.1% | 700 |
2025/06/04 | 2,520 | 2,520 | 2,520 | 2,520 | ±0 | ±0% | 400 |
2025/06/03 | 2,521 | 2,525 | 2,520 | 2,520 | ±0 | ±0% | 500 |
2025/06/02 | 2,503 | 2,520 | 2,503 | 2,520 | ±0 | ±0% | 2,100 |
2025/05/30 | 2,459 | 2,520 | 2,459 | 2,520 | +61 | +2.5% | 5,200 |
2025/05/29 | 2,480 | 2,492 | 2,450 | 2,459 | -1 | ±0% | 1,700 |
2025/05/28 | 2,454 | 2,460 | 2,454 | 2,460 | +7 | +0.3% | 600 |
2025/05/27 | 2,452 | 2,453 | 2,413 | 2,453 | +6 | +0.2% | 1,600 |
2025/05/26 | 2,404 | 2,449 | 2,404 | 2,447 | +34 | +1.4% | 1,300 |
2025/05/23 | 2,418 | 2,440 | 2,410 | 2,413 | -26 | -1.1% | 4,500 |
2025/05/22 | 2,459 | 2,459 | 2,439 | 2,439 | -19 | -0.8% | 200 |
2025/05/21 | 2,406 | 2,458 | 2,406 | 2,458 | +35 | +1.4% | 600 |
2025/05/20 | 2,446 | 2,450 | 2,400 | 2,423 | -23 | -0.9% | 2,500 |
2025/05/19 | 2,451 | 2,473 | 2,429 | 2,446 | +7 | +0.3% | 5,200 |
2025/05/16 | 2,521 | 2,628 | 2,429 | 2,439 | -62 | -2.5% | 44,300 |
2025/05/15 | 2,484 | 2,501 | 2,484 | 2,501 | -9 | -0.4% | 800 |
2025/05/14 | 2,538 | 2,538 | 2,510 | 2,510 | -10 | -0.4% | 300 |
2025/05/13 | 2,536 | 2,540 | 2,519 | 2,520 | +5 | +0.2% | 1,300 |
2025/05/12 | 2,509 | 2,546 | 2,509 | 2,515 | +8 | +0.3% | 1,800 |
2025/05/09 | 2,505 | 2,545 | 2,500 | 2,507 | +1 | ±0% | 900 |
2025/05/08 | 2,493 | 2,506 | 2,493 | 2,506 | -37 | -1.5% | 700 |
2025/05/07 | 2,550 | 2,550 | 2,543 | 2,543 | +43 | +1.7% | 200 |
2025/05/02 | 2,541 | 2,548 | 2,452 | 2,500 | -45 | -1.8% | 6,600 |
2025/05/01 | 2,575 | 2,575 | 2,545 | 2,545 | +1 | ±0% | 700 |
2025/04/30 | 2,571 | 2,571 | 2,544 | 2,544 | -21 | -0.8% | 1,400 |
2025/04/28 | 2,548 | 2,569 | 2,539 | 2,565 | +22 | +0.9% | 2,000 |
2025/04/25 | 2,541 | 2,543 | 2,531 | 2,543 | +41 | +1.6% | 800 |
2025/04/24 | 2,451 | 2,538 | 2,451 | 2,502 | +2 | +0.1% | 1,300 |
2025/04/23 | 2,499 | 2,500 | 2,499 | 2,500 | +10 | +0.4% | 2,300 |
2025/04/22 | 2,440 | 2,490 | 2,440 | 2,490 | +50 | +2% | 200 |
2025/04/21 | 2,496 | 2,496 | 2,440 | 2,440 | -22 | -0.9% | 500 |
2025/04/18 | 2,452 | 2,470 | 2,432 | 2,462 | +39 | +1.6% | 800 |
2025/04/17 | 2,420 | 2,450 | 2,420 | 2,423 | +3 | +0.1% | 500 |
2025/04/16 | 2,540 | 2,540 | 2,410 | 2,420 | -70 | -2.8% | 1,600 |
2025/04/15 | 2,497 | 2,499 | 2,450 | 2,490 | +17 | +0.7% | 1,100 |
2025/04/14 | 2,500 | 2,500 | 2,440 | 2,473 | -77 | -3% | 5,200 |
2025/04/11 | 2,500 | 2,550 | 2,480 | 2,550 | +50 | +2% | 1,100 |
2025/04/10 | 2,405 | 2,501 | 2,405 | 2,500 | +208 | +9.1% | 4,300 |
2025/04/09 | 2,303 | 2,369 | 2,272 | 2,292 | -107 | -4.5% | 6,100 |
2025/04/08 | 2,388 | 2,399 | 2,320 | 2,399 | +269 | +12.6% | 6,200 |
2025/04/07 | 2,036 | 2,250 | 2,035 | 2,130 | -405 | -16% | 19,600 |
2025/04/04 | 2,645 | 2,645 | 2,532 | 2,535 | -117 | -4.4% | 4,800 |
2025/04/03 | 2,656 | 2,656 | 2,600 | 2,652 | -54 | -2% | 2,800 |
2025/04/02 | 2,743 | 2,743 | 2,706 | 2,706 | -29 | -1.1% | 500 |
2025/04/01 | 2,739 | 2,750 | 2,691 | 2,735 | +8 | +0.3% | 3,200 |
2025/03/31 | 2,723 | 2,750 | 2,706 | 2,727 | +13 | +0.5% | 3,200 |
2025/03/28 | 2,692 | 2,716 | 2,677 | 2,714 | +68 | +2.6% | 3,700 |
2025/03/27 | 2,646 | 2,688 | 2,641 | 2,646 | +5 | +0.2% | 3,500 |
1~
50
件表示中 / 704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 | 262,800円 | +22.3% | +60.3% | 0.00% | 12.37倍 | 1.73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 |
アスミHD | - | -13.6% | +212.2% | - | - | - |
|
- |
技研HD | 18,600円 | -0.1% | -2.6% | 0.59% | 6.29倍 | 0.28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 |
三東工業 | 411,000円 | +8.1% | +44.2% | 1.70% | 12.79倍 | 0.80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 | 25,100円 | +6.6% | - | 0.00% | - | 4.24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 |
市場注目の銘柄
チャート関連のコラム