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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 4,075 | 4,100 | 4,045 | 4,090 | +25 | +0.6% | 28,800 |
| 2025/04/28 | 4,040 | 4,085 | 4,035 | 4,065 | +70 | +1.8% | 39,700 |
| 2025/04/25 | 3,950 | 4,005 | 3,925 | 3,995 | +45 | +1.1% | 26,500 |
| 2025/04/24 | 4,000 | 4,030 | 3,915 | 3,950 | -35 | -0.9% | 79,700 |
| 2025/04/23 | 3,995 | 4,040 | 3,970 | 3,985 | -10 | -0.3% | 109,200 |
| 2025/04/22 | 3,935 | 3,995 | 3,935 | 3,995 | +50 | +1.3% | 46,700 |
| 2025/04/21 | 4,000 | 4,035 | 3,935 | 3,945 | -55 | -1.4% | 14,300 |
| 2025/04/18 | 3,930 | 4,010 | 3,925 | 4,000 | +80 | +2% | 13,000 |
| 2025/04/17 | 3,925 | 3,935 | 3,885 | 3,920 | -5 | -0.1% | 14,700 |
| 2025/04/16 | 3,950 | 3,960 | 3,890 | 3,925 | -5 | -0.1% | 20,500 |
| 2025/04/15 | 3,945 | 3,965 | 3,905 | 3,930 | +40 | +1% | 20,700 |
| 2025/04/14 | 3,900 | 3,940 | 3,885 | 3,890 | +15 | +0.4% | 33,100 |
| 2025/04/11 | 3,900 | 3,910 | 3,800 | 3,875 | -95 | -2.4% | 43,700 |
| 2025/04/10 | 3,960 | 4,005 | 3,885 | 3,970 | +275 | +7.4% | 46,000 |
| 2025/04/09 | 3,620 | 3,730 | 3,620 | 3,695 | -45 | -1.2% | 43,000 |
| 2025/04/08 | 3,680 | 3,780 | 3,605 | 3,740 | +200 | +5.6% | 63,700 |
| 2025/04/07 | 3,435 | 3,605 | 3,415 | 3,540 | -220 | -5.9% | 61,800 |
| 2025/04/04 | 3,800 | 3,855 | 3,670 | 3,760 | -180 | -4.6% | 53,200 |
| 2025/04/03 | 3,905 | 3,940 | 3,830 | 3,940 | -105 | -2.6% | 36,400 |
| 2025/04/02 | 4,200 | 4,200 | 4,025 | 4,045 | -115 | -2.8% | 30,900 |
| 2025/04/01 | 4,195 | 4,265 | 4,160 | 4,160 | -20 | -0.5% | 33,200 |
| 2025/03/31 | 4,285 | 4,285 | 4,170 | 4,180 | -160 | -3.7% | 33,400 |
| 2025/03/28 | 4,380 | 4,380 | 4,310 | 4,340 | -40 | -0.9% | 37,000 |
| 2025/03/27 | 4,330 | 4,410 | 4,315 | 4,380 | +35 | +0.8% | 51,600 |
| 2025/03/26 | 4,250 | 4,400 | 4,210 | 4,345 | +95 | +2.2% | 54,000 |
| 2025/03/25 | 4,245 | 4,265 | 4,215 | 4,250 | +5 | +0.1% | 20,300 |
| 2025/03/24 | 4,285 | 4,300 | 4,185 | 4,245 | -40 | -0.9% | 25,800 |
| 2025/03/21 | 4,275 | 4,345 | 4,235 | 4,285 | -5 | -0.1% | 52,700 |
| 2025/03/19 | 4,270 | 4,305 | 4,230 | 4,290 | -50 | -1.2% | 36,100 |
| 2025/03/18 | 4,310 | 4,375 | 4,310 | 4,340 | +30 | +0.7% | 33,400 |
| 2025/03/17 | 4,135 | 4,340 | 4,135 | 4,310 | +180 | +4.4% | 34,300 |
| 2025/03/14 | 4,100 | 4,155 | 4,095 | 4,130 | +35 | +0.9% | 30,400 |
| 2025/03/13 | 4,105 | 4,130 | 4,095 | 4,095 | -10 | -0.2% | 18,000 |
| 2025/03/12 | 4,070 | 4,120 | 4,050 | 4,105 | +35 | +0.9% | 24,100 |
| 2025/03/11 | 4,140 | 4,165 | 4,045 | 4,070 | -125 | -3% | 27,300 |
| 2025/03/10 | 4,300 | 4,315 | 4,190 | 4,195 | -60 | -1.4% | 24,200 |
| 2025/03/07 | 4,215 | 4,295 | 4,155 | 4,255 | +50 | +1.2% | 36,000 |
| 2025/03/06 | 4,145 | 4,215 | 4,115 | 4,205 | +75 | +1.8% | 32,200 |
| 2025/03/05 | 4,100 | 4,180 | 4,090 | 4,130 | -5 | -0.1% | 29,000 |
| 2025/03/04 | 4,160 | 4,170 | 4,080 | 4,135 | -25 | -0.6% | 22,500 |
| 2025/03/03 | 4,120 | 4,195 | 4,120 | 4,160 | +75 | +1.8% | 22,600 |
| 2025/02/28 | 4,140 | 4,150 | 4,035 | 4,085 | -55 | -1.3% | 43,600 |
| 2025/02/27 | 4,115 | 4,165 | 4,100 | 4,140 | -10 | -0.2% | 20,300 |
| 2025/02/26 | 4,150 | 4,155 | 4,075 | 4,150 | ±0 | ±0% | 29,700 |
| 2025/02/25 | 4,215 | 4,245 | 4,120 | 4,150 | -80 | -1.9% | 35,400 |
| 2025/02/21 | 4,255 | 4,285 | 4,220 | 4,230 | -5 | -0.1% | 35,000 |
| 2025/02/20 | 4,220 | 4,245 | 4,220 | 4,235 | -5 | -0.1% | 41,400 |
| 2025/02/19 | 4,220 | 4,275 | 4,220 | 4,240 | +45 | +1.1% | 31,800 |
| 2025/02/18 | 4,105 | 4,215 | 4,060 | 4,195 | +80 | +1.9% | 46,800 |
| 2025/02/17 | 4,135 | 4,170 | 4,100 | 4,115 | -30 | -0.7% | 17,400 |
1～
50
件表示中 / 6944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 | 402,500円 | +4.5% | +2.3% | 3.18% | 9.47倍 | 0.85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 |
| ＫｅｅＰｅｒ技 | 416,500円 | +19.1% | +14.4% | 1.27% | 23.69倍 | 7.18倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ＳＭＳ | 132,000円 | +10.8% | +13.3% | 2.16% | 15.95倍 | 2.38倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 船総研ＨＤ | 226,400円 | +7.7% | +5.8% | 3.75% | 15.91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 |
| 日管財ＨＤ | 270,500円 | +11.3% | +9.4% | 2.00% | 16.11倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
