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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,430 | 3,450 | 3,395 | 3,410 | -20 | -0.6% | 35,000 |
| 2023/06/28 | 3,360 | 3,430 | 3,360 | 3,430 | +90 | +2.7% | 36,000 |
| 2023/06/27 | 3,340 | 3,355 | 3,310 | 3,340 | +15 | +0.5% | 16,500 |
| 2023/06/26 | 3,345 | 3,365 | 3,310 | 3,325 | -50 | -1.5% | 20,100 |
| 2023/06/23 | 3,445 | 3,465 | 3,365 | 3,375 | -65 | -1.9% | 32,900 |
| 2023/06/22 | 3,380 | 3,460 | 3,380 | 3,440 | +60 | +1.8% | 51,700 |
| 2023/06/21 | 3,305 | 3,390 | 3,305 | 3,380 | +60 | +1.8% | 52,400 |
| 2023/06/20 | 3,325 | 3,325 | 3,280 | 3,320 | -5 | -0.2% | 31,400 |
| 2023/06/19 | 3,310 | 3,325 | 3,275 | 3,325 | +40 | +1.2% | 45,000 |
| 2023/06/16 | 3,280 | 3,295 | 3,255 | 3,285 | -20 | -0.6% | 49,900 |
| 2023/06/15 | 3,290 | 3,325 | 3,280 | 3,305 | +15 | +0.5% | 28,900 |
| 2023/06/14 | 3,250 | 3,290 | 3,245 | 3,290 | +45 | +1.4% | 34,300 |
| 2023/06/13 | 3,265 | 3,280 | 3,245 | 3,245 | -20 | -0.6% | 39,400 |
| 2023/06/12 | 3,255 | 3,275 | 3,235 | 3,265 | +25 | +0.8% | 42,000 |
| 2023/06/09 | 3,255 | 3,270 | 3,215 | 3,240 | +5 | +0.2% | 63,700 |
| 2023/06/08 | 3,220 | 3,260 | 3,220 | 3,235 | +5 | +0.2% | 64,500 |
| 2023/06/07 | 3,280 | 3,285 | 3,225 | 3,230 | -30 | -0.9% | 68,700 |
| 2023/06/06 | 3,215 | 3,265 | 3,160 | 3,260 | -10 | -0.3% | 70,900 |
| 2023/06/05 | 3,265 | 3,280 | 3,245 | 3,270 | +45 | +1.4% | 40,400 |
| 2023/06/02 | 3,170 | 3,235 | 3,170 | 3,225 | +55 | +1.7% | 33,700 |
| 2023/06/01 | 3,185 | 3,195 | 3,150 | 3,170 | -20 | -0.6% | 47,100 |
| 2023/05/31 | 3,220 | 3,255 | 3,190 | 3,190 | -65 | -2% | 88,700 |
| 2023/05/30 | 3,285 | 3,305 | 3,245 | 3,255 | -30 | -0.9% | 32,800 |
| 2023/05/29 | 3,320 | 3,325 | 3,280 | 3,285 | +5 | +0.2% | 26,400 |
| 2023/05/26 | 3,310 | 3,325 | 3,275 | 3,280 | -20 | -0.6% | 34,500 |
| 2023/05/25 | 3,295 | 3,325 | 3,265 | 3,300 | +5 | +0.2% | 56,500 |
| 2023/05/24 | 3,305 | 3,325 | 3,295 | 3,295 | -5 | -0.2% | 31,400 |
| 2023/05/23 | 3,320 | 3,350 | 3,295 | 3,300 | -15 | -0.5% | 56,500 |
| 2023/05/22 | 3,280 | 3,325 | 3,270 | 3,315 | +45 | +1.4% | 29,700 |
| 2023/05/19 | 3,270 | 3,300 | 3,260 | 3,270 | ±0 | ±0% | 27,200 |
| 2023/05/18 | 3,250 | 3,285 | 3,225 | 3,270 | +40 | +1.2% | 39,800 |
| 2023/05/17 | 3,260 | 3,260 | 3,230 | 3,230 | -35 | -1.1% | 20,500 |
| 2023/05/16 | 3,210 | 3,265 | 3,210 | 3,265 | +40 | +1.2% | 21,900 |
| 2023/05/15 | 3,250 | 3,255 | 3,175 | 3,225 | +30 | +0.9% | 39,600 |
| 2023/05/12 | 3,180 | 3,225 | 3,180 | 3,195 | -15 | -0.5% | 55,900 |
| 2023/05/11 | 3,280 | 3,285 | 3,200 | 3,210 | -100 | -3% | 58,700 |
| 2023/05/10 | 3,270 | 3,345 | 3,265 | 3,310 | -20 | -0.6% | 58,200 |
| 2023/05/09 | 3,310 | 3,350 | 3,285 | 3,330 | +55 | +1.7% | 57,600 |
| 2023/05/08 | 3,235 | 3,305 | 3,235 | 3,275 | +40 | +1.2% | 57,500 |
| 2023/05/02 | 3,240 | 3,245 | 3,225 | 3,235 | -5 | -0.2% | 32,100 |
| 2023/05/01 | 3,240 | 3,260 | 3,215 | 3,240 | +20 | +0.6% | 50,100 |
| 2023/04/28 | 3,190 | 3,235 | 3,180 | 3,220 | +70 | +2.2% | 49,900 |
| 2023/04/27 | 3,145 | 3,170 | 3,140 | 3,150 | -15 | -0.5% | 53,200 |
| 2023/04/26 | 3,160 | 3,180 | 3,150 | 3,165 | -15 | -0.5% | 39,100 |
| 2023/04/25 | 3,165 | 3,200 | 3,165 | 3,180 | +35 | +1.1% | 38,800 |
| 2023/04/24 | 3,140 | 3,165 | 3,120 | 3,145 | +25 | +0.8% | 20,100 |
| 2023/04/21 | 3,120 | 3,135 | 3,085 | 3,120 | ±0 | ±0% | 23,000 |
| 2023/04/20 | 3,070 | 3,125 | 3,060 | 3,120 | +5 | +0.2% | 18,400 |
| 2023/04/19 | 3,130 | 3,135 | 3,085 | 3,115 | -45 | -1.4% | 60,400 |
| 2023/04/18 | 3,130 | 3,160 | 3,115 | 3,160 | +30 | +1% | 36,500 |
451～
500
件表示中 / 6946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 | 401,000円 | +4.5% | +2.3% | 3.19% | 9.43倍 | 0.84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 |
| ＳＭＳ | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 |
| ＫｅｅＰｅｒ技 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06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 |
| ｉｓｐａｃｅ | 107,400円 | +89.5% | - | 0.00% | - | 21.09倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 船総研ＨＤ | 226,100円 | +7.7% | +5.8% | 3.76% | 15.88倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
