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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,390 | 4,395 | 4,360 | 4,380 | +35 | +0.8% | 29,100 |
| 2025/09/17 | 4,410 | 4,410 | 4,330 | 4,345 | -65 | -1.5% | 30,200 |
| 2025/09/16 | 4,350 | 4,420 | 4,340 | 4,410 | +50 | +1.1% | 36,600 |
| 2025/09/12 | 4,370 | 4,395 | 4,340 | 4,360 | ±0 | ±0% | 42,000 |
| 2025/09/11 | 4,335 | 4,370 | 4,330 | 4,360 | +35 | +0.8% | 31,000 |
| 2025/09/10 | 4,365 | 4,365 | 4,315 | 4,325 | -20 | -0.5% | 24,500 |
| 2025/09/09 | 4,350 | 4,380 | 4,305 | 4,345 | +25 | +0.6% | 39,400 |
| 2025/09/08 | 4,300 | 4,330 | 4,295 | 4,320 | +25 | +0.6% | 22,000 |
| 2025/09/05 | 4,280 | 4,320 | 4,255 | 4,295 | +35 | +0.8% | 32,700 |
| 2025/09/04 | 4,230 | 4,265 | 4,215 | 4,260 | +30 | +0.7% | 26,300 |
| 2025/09/03 | 4,195 | 4,245 | 4,195 | 4,230 | +45 | +1.1% | 38,100 |
| 2025/09/02 | 4,185 | 4,220 | 4,170 | 4,185 | +35 | +0.8% | 38,400 |
| 2025/09/01 | 4,165 | 4,225 | 4,140 | 4,150 | -45 | -1.1% | 27,300 |
| 2025/08/29 | 4,180 | 4,200 | 4,160 | 4,195 | +15 | +0.4% | 30,500 |
| 2025/08/28 | 4,180 | 4,195 | 4,155 | 4,180 | -5 | -0.1% | 31,000 |
| 2025/08/27 | 4,150 | 4,185 | 4,135 | 4,185 | +35 | +0.8% | 26,600 |
| 2025/08/26 | 4,210 | 4,210 | 4,150 | 4,150 | -60 | -1.4% | 43,500 |
| 2025/08/25 | 4,205 | 4,240 | 4,180 | 4,210 | +40 | +1% | 33,800 |
| 2025/08/22 | 4,150 | 4,180 | 4,130 | 4,170 | +20 | +0.5% | 27,100 |
| 2025/08/21 | 4,135 | 4,155 | 4,120 | 4,150 | +15 | +0.4% | 26,900 |
| 2025/08/20 | 4,155 | 4,165 | 4,105 | 4,135 | -20 | -0.5% | 32,400 |
| 2025/08/19 | 4,095 | 4,155 | 4,075 | 4,155 | +45 | +1.1% | 42,200 |
| 2025/08/18 | 4,085 | 4,130 | 4,085 | 4,110 | +35 | +0.9% | 32,900 |
| 2025/08/15 | 4,100 | 4,100 | 4,030 | 4,075 | -25 | -0.6% | 57,300 |
| 2025/08/14 | 4,165 | 4,175 | 4,095 | 4,100 | -90 | -2.1% | 34,400 |
| 2025/08/13 | 4,145 | 4,205 | 4,120 | 4,190 | +45 | +1.1% | 35,400 |
| 2025/08/12 | 4,190 | 4,190 | 4,105 | 4,145 | ±0 | ±0% | 48,300 |
| 2025/08/08 | 4,065 | 4,145 | 4,065 | 4,145 | +55 | +1.3% | 71,000 |
| 2025/08/07 | 4,050 | 4,105 | 4,050 | 4,090 | +40 | +1% | 41,700 |
| 2025/08/06 | 4,055 | 4,100 | 4,040 | 4,050 | -25 | -0.6% | 49,100 |
| 2025/08/05 | 4,095 | 4,095 | 4,040 | 4,075 | +30 | +0.7% | 61,800 |
| 2025/08/04 | 4,015 | 4,090 | 3,945 | 4,045 | -265 | -6.1% | 173,100 |
| 2025/08/01 | 4,280 | 4,350 | 4,280 | 4,310 | +70 | +1.7% | 124,800 |
| 2025/07/31 | 4,170 | 4,265 | 4,170 | 4,240 | +70 | +1.7% | 41,400 |
| 2025/07/30 | 4,145 | 4,185 | 4,130 | 4,170 | +25 | +0.6% | 30,800 |
| 2025/07/29 | 4,100 | 4,155 | 4,095 | 4,145 | +5 | +0.1% | 26,500 |
| 2025/07/28 | 4,165 | 4,175 | 4,120 | 4,140 | -25 | -0.6% | 24,700 |
| 2025/07/25 | 4,145 | 4,195 | 4,100 | 4,165 | -20 | -0.5% | 23,000 |
| 2025/07/24 | 4,095 | 4,195 | 4,095 | 4,185 | +105 | +2.6% | 53,500 |
| 2025/07/23 | 4,090 | 4,095 | 4,030 | 4,080 | +45 | +1.1% | 57,000 |
| 2025/07/22 | 4,060 | 4,090 | 4,030 | 4,035 | -20 | -0.5% | 21,000 |
| 2025/07/18 | 4,115 | 4,115 | 4,030 | 4,055 | -60 | -1.5% | 38,600 |
| 2025/07/17 | 4,095 | 4,130 | 4,090 | 4,115 | +5 | +0.1% | 18,300 |
| 2025/07/16 | 4,125 | 4,125 | 4,080 | 4,110 | -15 | -0.4% | 22,800 |
| 2025/07/15 | 4,130 | 4,160 | 4,115 | 4,125 | -5 | -0.1% | 27,200 |
| 2025/07/14 | 4,130 | 4,130 | 4,095 | 4,130 | ±0 | ±0% | 19,600 |
| 2025/07/11 | 4,135 | 4,170 | 4,110 | 4,130 | +35 | +0.9% | 27,100 |
| 2025/07/10 | 4,140 | 4,140 | 4,065 | 4,095 | -5 | -0.1% | 35,200 |
| 2025/07/09 | 4,025 | 4,155 | 4,025 | 4,100 | +90 | +2.2% | 42,100 |
| 2025/07/08 | 3,975 | 4,030 | 3,950 | 4,010 | +30 | +0.8% | 45,000 |
1～
50
件表示中 / 7040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 | 438,000円 | +4.5% | +2.3% | 2.92% | 10.31倍 | 0.90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 | 255,200円 | +7.7% | +5.8% | 3.33% | 17.88倍 | 4.87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 |
| 乃村工 | 104,300円 | +3.2% | +6.0% | 3.26% | 16.63倍 | 2.14倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| コシダカＨＤ | 146,000円 | +12.3% | +5.5% | 1.64% | 16.05倍 | 3.54倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 帝国ホテル | 100,400円 | +6.6% | -17.6% | 0.60% | 72.18倍 | 2.63倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
市場注目の銘柄
チャート関連のコラム
