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 |
---|---|---|---|---|---|---|---|
2023/03/24 | 2,075 | 2,076 | 2,075 | 2,076 | -40 | -1.9% | 600 |
2023/03/23 | 2,154 | 2,154 | 2,080 | 2,116 | +12 | +0.6% | 1,700 |
2023/03/22 | 2,071 | 2,104 | 2,043 | 2,104 | +83 | +4.1% | 1,100 |
2023/03/20 | 2,035 | 2,280 | 2,021 | 2,021 | -6 | -0.3% | 10,300 |
2023/03/17 | 2,075 | 2,076 | 2,019 | 2,027 | -75 | -3.6% | 17,900 |
2023/03/16 | 2,166 | 2,277 | 2,102 | 2,102 | -65 | -3% | 8,400 |
2023/03/15 | 2,113 | 2,167 | 2,102 | 2,167 | +68 | +3.2% | 3,500 |
2023/03/14 | 2,158 | 2,158 | 2,011 | 2,099 | -59 | -2.7% | 10,500 |
2023/03/13 | 2,196 | 2,196 | 2,123 | 2,158 | -70 | -3.1% | 4,300 |
2023/03/10 | 2,262 | 2,262 | 2,228 | 2,228 | -69 | -3% | 1,100 |
2023/03/09 | 2,232 | 2,297 | 2,217 | 2,297 | +65 | +2.9% | 3,000 |
2023/03/08 | 2,233 | 2,267 | 2,226 | 2,232 | -1 | ±0% | 3,700 |
2023/03/07 | 2,217 | 2,284 | 2,217 | 2,233 | -25 | -1.1% | 5,900 |
2023/03/06 | 2,290 | 2,290 | 2,236 | 2,258 | -31 | -1.4% | 4,500 |
2023/03/03 | 2,265 | 2,327 | 2,265 | 2,289 | +20 | +0.9% | 1,700 |
2023/03/02 | 2,267 | 2,269 | 2,267 | 2,269 | +2 | +0.1% | 1,300 |
2023/03/01 | 2,300 | 2,300 | 2,220 | 2,267 | -32 | -1.4% | 3,600 |
2023/02/28 | 2,350 | 2,350 | 2,247 | 2,299 | -50 | -2.1% | 6,500 |
2023/02/27 | 2,370 | 2,370 | 2,320 | 2,349 | -14 | -0.6% | 5,200 |
2023/02/24 | 2,352 | 2,363 | 2,334 | 2,363 | +13 | +0.6% | 4,800 |
2023/02/22 | 2,412 | 2,412 | 2,350 | 2,350 | -35 | -1.5% | 2,600 |
2023/02/21 | 2,345 | 2,385 | 2,345 | 2,385 | +45 | +1.9% | 2,700 |
2023/02/20 | 2,345 | 2,385 | 2,337 | 2,340 | -11 | -0.5% | 5,400 |
2023/02/17 | 2,338 | 2,372 | 2,338 | 2,351 | -37 | -1.5% | 3,200 |
2023/02/16 | 2,390 | 2,421 | 2,325 | 2,388 | -2 | -0.1% | 5,900 |
2023/02/15 | 2,410 | 2,470 | 2,360 | 2,390 | +30 | +1.3% | 14,300 |
2023/02/14 | 2,339 | 2,410 | 2,304 | 2,360 | +21 | +0.9% | 8,000 |
2023/02/13 | 2,330 | 2,391 | 2,281 | 2,339 | +24 | +1% | 11,800 |
2023/02/10 | 2,274 | 2,442 | 2,224 | 2,315 | +84 | +3.8% | 21,000 |
2023/02/09 | 2,159 | 2,295 | 2,158 | 2,231 | +41 | +1.9% | 5,600 |
2023/02/08 | 2,120 | 2,210 | 2,086 | 2,190 | +70 | +3.3% | 11,700 |
2023/02/07 | 2,137 | 2,137 | 2,118 | 2,120 | +23 | +1.1% | 2,200 |
2023/02/06 | 2,135 | 2,161 | 2,082 | 2,097 | -103 | -4.7% | 6,600 |
2023/02/03 | 2,031 | 2,200 | 2,031 | 2,200 | +172 | +8.5% | 8,100 |
2023/02/02 | 1,990 | 2,086 | 1,990 | 2,028 | +42 | +2.1% | 9,700 |
2023/02/01 | 2,007 | 2,009 | 1,986 | 1,986 | -6 | -0.3% | 5,300 |
2023/01/31 | 2,036 | 2,036 | 1,982 | 1,992 | -6 | -0.3% | 7,400 |
2023/01/30 | 1,998 | 2,058 | 1,954 | 1,998 | -118 | -5.6% | 38,200 |
2023/01/27 | 2,088 | 2,130 | 2,042 | 2,116 | +27 | +1.3% | 24,900 |
2023/01/26 | 2,132 | 2,150 | 2,085 | 2,089 | -78 | -3.6% | 15,800 |
2023/01/25 | 2,190 | 2,194 | 2,127 | 2,167 | +27 | +1.3% | 8,400 |
2023/01/24 | 2,225 | 2,225 | 2,124 | 2,140 | -50 | -2.3% | 12,800 |
2023/01/23 | 2,099 | 2,191 | 2,096 | 2,190 | +99 | +4.7% | 16,400 |
2023/01/20 | 2,042 | 2,095 | 2,042 | 2,091 | +51 | +2.5% | 4,900 |
2023/01/19 | 2,016 | 2,045 | 2,016 | 2,040 | +23 | +1.1% | 5,100 |
2023/01/18 | 2,026 | 2,030 | 2,010 | 2,017 | -1 | ±0% | 2,700 |
2023/01/17 | 2,008 | 2,020 | 2,000 | 2,018 | +10 | +0.5% | 4,400 |
2023/01/16 | 2,000 | 2,020 | 1,999 | 2,008 | +10 | +0.5% | 8,700 |
2023/01/13 | 1,995 | 2,010 | 1,995 | 1,998 | +3 | +0.2% | 4,500 |
2023/01/12 | 2,000 | 2,017 | 1,991 | 1,995 | -15 | -0.7% | 5,500 |
301~
350
件表示中 / 464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 | 282,300円 | +29.2% | +75.4% | 0.00% | 20.89倍 | 2.00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 | 21,100円 | -3.3% | -21.9% | 0.47% | 10.71倍 | 0.31倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
コーアツ工業 | 138,000円 | +19.1% | -20.4% | 1.81% | 10.86倍 | 0.35倍 |
|
橋梁工事中心の中堅。官公需8割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
KHC | 73,200円 | +11.9% | -8.6% | 4.78% | 9.25倍 | 0.46倍 |
|
注文建築・分譲など事業子会社を有する持株会社。兵庫地盤。親会社は株式会社SOLABLE |
三東工業 | 372,500円 | +14.2% | -41.9% | 1.88% | 23.02倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム