ニシオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,945 | 3,995 | 3,945 | 3,970 | +25 | +0.6% | 19,000 |
| 2024/05/17 | 3,920 | 3,955 | 3,920 | 3,945 | ±0 | ±0% | 15,200 |
| 2024/05/16 | 4,000 | 4,000 | 3,935 | 3,945 | -40 | -1% | 20,800 |
| 2024/05/15 | 4,035 | 4,035 | 3,965 | 3,985 | -15 | -0.4% | 21,500 |
| 2024/05/14 | 4,070 | 4,070 | 3,980 | 4,000 | -70 | -1.7% | 29,500 |
| 2024/05/13 | 4,095 | 4,095 | 4,025 | 4,070 | -30 | -0.7% | 28,100 |
| 2024/05/10 | 4,090 | 4,220 | 4,085 | 4,100 | +45 | +1.1% | 56,400 |
| 2024/05/09 | 3,985 | 4,105 | 3,910 | 4,055 | +75 | +1.9% | 48,600 |
| 2024/05/08 | 4,025 | 4,025 | 3,950 | 3,980 | -20 | -0.5% | 41,200 |
| 2024/05/07 | 3,975 | 4,020 | 3,965 | 4,000 | +20 | +0.5% | 31,200 |
| 2024/05/02 | 4,030 | 4,030 | 3,925 | 3,980 | -20 | -0.5% | 29,500 |
| 2024/05/01 | 4,030 | 4,030 | 3,960 | 4,000 | -30 | -0.7% | 33,200 |
| 2024/04/30 | 4,030 | 4,055 | 3,980 | 4,030 | ±0 | ±0% | 41,200 |
| 2024/04/26 | 3,900 | 4,075 | 3,865 | 4,030 | +140 | +3.6% | 277,000 |
| 2024/04/25 | 3,845 | 3,895 | 3,825 | 3,890 | +40 | +1% | 55,300 |
| 2024/04/24 | 3,810 | 3,850 | 3,795 | 3,850 | +40 | +1% | 61,600 |
| 2024/04/23 | 3,765 | 3,815 | 3,765 | 3,810 | +55 | +1.5% | 42,800 |
| 2024/04/22 | 3,710 | 3,755 | 3,710 | 3,755 | +105 | +2.9% | 54,300 |
| 2024/04/19 | 3,715 | 3,730 | 3,625 | 3,650 | -80 | -2.1% | 56,700 |
| 2024/04/18 | 3,705 | 3,760 | 3,685 | 3,730 | +25 | +0.7% | 36,300 |
| 2024/04/17 | 3,750 | 3,790 | 3,705 | 3,705 | -45 | -1.2% | 44,300 |
| 2024/04/16 | 3,825 | 3,825 | 3,750 | 3,750 | -65 | -1.7% | 50,400 |
| 2024/04/15 | 3,750 | 3,825 | 3,750 | 3,815 | +10 | +0.3% | 67,800 |
| 2024/04/12 | 3,830 | 3,830 | 3,760 | 3,805 | -5 | -0.1% | 61,000 |
| 2024/04/11 | 3,745 | 3,825 | 3,700 | 3,810 | -5 | -0.1% | 67,900 |
| 2024/04/10 | 3,805 | 3,850 | 3,795 | 3,815 | ±0 | ±0% | 44,500 |
| 2024/04/09 | 3,740 | 3,815 | 3,735 | 3,815 | +90 | +2.4% | 57,400 |
| 2024/04/08 | 3,725 | 3,740 | 3,680 | 3,725 | +30 | +0.8% | 70,900 |
| 2024/04/05 | 3,690 | 3,720 | 3,655 | 3,695 | -5 | -0.1% | 30,900 |
| 2024/04/04 | 3,655 | 3,700 | 3,635 | 3,700 | +45 | +1.2% | 49,900 |
| 2024/04/03 | 3,620 | 3,680 | 3,605 | 3,655 | +5 | +0.1% | 48,700 |
| 2024/04/02 | 3,695 | 3,695 | 3,635 | 3,650 | -45 | -1.2% | 75,100 |
| 2024/04/01 | 3,870 | 3,870 | 3,690 | 3,695 | -175 | -4.5% | 63,200 |
| 2024/03/29 | 3,860 | 3,875 | 3,820 | 3,870 | +10 | +0.3% | 30,500 |
| 2024/03/28 | 3,920 | 3,920 | 3,850 | 3,860 | -60 | -1.5% | 30,200 |
| 2024/03/27 | 3,895 | 3,930 | 3,880 | 3,920 | +30 | +0.8% | 42,000 |
| 2024/03/26 | 3,830 | 3,890 | 3,830 | 3,890 | +25 | +0.6% | 25,100 |
| 2024/03/25 | 3,890 | 3,905 | 3,850 | 3,865 | -30 | -0.8% | 37,200 |
| 2024/03/22 | 3,860 | 3,915 | 3,840 | 3,895 | +20 | +0.5% | 46,000 |
| 2024/03/21 | 3,845 | 3,880 | 3,835 | 3,875 | +65 | +1.7% | 37,700 |
| 2024/03/19 | 3,825 | 3,855 | 3,780 | 3,810 | -35 | -0.9% | 24,800 |
| 2024/03/18 | 3,880 | 3,900 | 3,840 | 3,845 | +5 | +0.1% | 38,200 |
| 2024/03/15 | 3,805 | 3,870 | 3,800 | 3,840 | +35 | +0.9% | 33,100 |
| 2024/03/14 | 3,790 | 3,815 | 3,770 | 3,805 | ±0 | ±0% | 35,900 |
| 2024/03/13 | 3,860 | 3,900 | 3,790 | 3,805 | -45 | -1.2% | 35,600 |
| 2024/03/12 | 3,835 | 3,870 | 3,805 | 3,850 | -25 | -0.6% | 38,000 |
| 2024/03/11 | 3,910 | 3,935 | 3,815 | 3,875 | -100 | -2.5% | 61,300 |
| 2024/03/08 | 3,890 | 3,995 | 3,880 | 3,975 | +15 | +0.4% | 52,400 |
| 2024/03/07 | 3,945 | 4,020 | 3,940 | 3,960 | +15 | +0.4% | 75,700 |
| 2024/03/06 | 3,900 | 3,945 | 3,875 | 3,945 | +50 | +1.3% | 31,200 |
1～
50
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「ニシオＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ニシオＨＤ | 397,000円 | +5.0% | +0.8% | 2.85% | 10.60倍 | 0.88倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 船総研ＨＤ | 230,700円 | +8.0% | +7.6% | 3.25% | 19.72倍 | 4.33倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＪＡＣＲ | 69,400円 | +16.2% | +15.2% | 3.75% | 16.34倍 | 6.45倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＫｅｅＰｅｒ技 | 398,500円 | +20.3% | +11.5% | 1.25% | 25.90倍 | 8.84倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
| ＧＥＮＤＡ | 312,000円 | +79.5% | +26.5% | 0.00% | 25.02倍 | 5.54倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
