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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 1,210 | 1,230 | 1,210 | 1,224 | +14 | +1.2% | 17,600 |
| 2005/06/08 | 1,215 | 1,218 | 1,200 | 1,210 | +10 | +0.8% | 11,800 |
| 2005/06/07 | 1,183 | 1,210 | 1,183 | 1,200 | +19 | +1.6% | 42,100 |
| 2005/06/06 | 1,215 | 1,220 | 1,165 | 1,181 | -34 | -2.8% | 27,600 |
| 2005/06/03 | 1,242 | 1,250 | 1,215 | 1,215 | -27 | -2.2% | 16,800 |
| 2005/06/02 | 1,250 | 1,250 | 1,240 | 1,242 | ±0 | ±0% | 10,500 |
| 2005/06/01 | 1,248 | 1,250 | 1,236 | 1,242 | -6 | -0.5% | 15,900 |
| 2005/05/31 | 1,261 | 1,262 | 1,238 | 1,248 | -13 | -1% | 23,900 |
| 2005/05/30 | 1,276 | 1,278 | 1,261 | 1,261 | -14 | -1.1% | 7,600 |
| 2005/05/27 | 1,269 | 1,275 | 1,269 | 1,275 | +1 | +0.1% | 1,800 |
| 2005/05/26 | 1,291 | 1,291 | 1,274 | 1,274 | -27 | -2.1% | 5,700 |
| 2005/05/25 | 1,310 | 1,310 | 1,300 | 1,301 | -24 | -1.8% | 3,100 |
| 2005/05/24 | 1,320 | 1,335 | 1,300 | 1,325 | +25 | +1.9% | 25,700 |
| 2005/05/23 | 1,263 | 1,310 | 1,262 | 1,300 | +38 | +3% | 22,200 |
| 2005/05/20 | 1,260 | 1,270 | 1,260 | 1,262 | +2 | +0.2% | 9,700 |
| 2005/05/19 | 1,261 | 1,280 | 1,251 | 1,260 | -21 | -1.6% | 12,200 |
| 2005/05/18 | 1,299 | 1,299 | 1,280 | 1,281 | -17 | -1.3% | 2,000 |
| 2005/05/17 | 1,300 | 1,300 | 1,281 | 1,298 | +18 | +1.4% | 4,400 |
| 2005/05/16 | 1,290 | 1,290 | 1,250 | 1,280 | -30 | -2.3% | 8,200 |
| 2005/05/13 | 1,337 | 1,337 | 1,306 | 1,310 | -23 | -1.7% | 14,100 |
| 2005/05/12 | 1,360 | 1,360 | 1,333 | 1,333 | -17 | -1.3% | 9,300 |
| 2005/05/11 | 1,350 | 1,360 | 1,330 | 1,350 | -30 | -2.2% | 14,400 |
| 2005/05/10 | 1,321 | 1,380 | 1,321 | 1,380 | +30 | +2.2% | 22,200 |
| 2005/05/09 | 1,339 | 1,350 | 1,310 | 1,350 | +11 | +0.8% | 16,200 |
| 2005/05/06 | 1,320 | 1,341 | 1,310 | 1,339 | +24 | +1.8% | 24,200 |
| 2005/05/02 | 1,300 | 1,315 | 1,283 | 1,315 | +15 | +1.2% | 14,300 |
| 2005/04/28 | 1,281 | 1,305 | 1,281 | 1,300 | +20 | +1.6% | 11,500 |
| 2005/04/27 | 1,277 | 1,300 | 1,275 | 1,280 | +3 | +0.2% | 24,600 |
| 2005/04/26 | 1,299 | 1,301 | 1,272 | 1,277 | -23 | -1.8% | 13,000 |
| 2005/04/25 | 1,240 | 1,308 | 1,240 | 1,300 | +33.3 | +2.6% | 24,600 |
| 2005/04/22 | 1,300 | 1,304.2 | 1,250.8 | 1,266.7 | -33.3 | -2.6% | 42,840 |
| 2005/04/21 | 1,251.7 | 1,300 | 1,250 | 1,300 | +18.3 | +1.4% | 44,640 |
| 2005/04/20 | 1,282.5 | 1,288.3 | 1,266.7 | 1,281.7 | -0.8 | -0.1% | 29,160 |
| 2005/04/19 | 1,265.8 | 1,282.5 | 1,257.5 | 1,282.5 | +33.3 | +2.7% | 23,760 |
| 2005/04/18 | 1,218.3 | 1,249.2 | 1,208.3 | 1,249.2 | -35.8 | -2.8% | 24,720 |
| 2005/04/15 | 1,287.5 | 1,287.5 | 1,275 | 1,285 | -10.8 | -0.8% | 34,920 |
| 2005/04/14 | 1,295.8 | 1,295.8 | 1,275.8 | 1,295.8 | -4.2 | -0.3% | 24,720 |
| 2005/04/13 | 1,291.7 | 1,300 | 1,291.7 | 1,300 | +3.3 | +0.3% | 30,600 |
| 2005/04/12 | 1,295.8 | 1,300 | 1,292.5 | 1,296.7 | +0.9 | +0.1% | 16,920 |
| 2005/04/11 | 1,310.8 | 1,310.8 | 1,295.8 | 1,295.8 | ±0 | ±0% | 14,160 |
| 2005/04/08 | 1,289.2 | 1,316.7 | 1,275 | 1,295.8 | +3.3 | +0.3% | 49,800 |
| 2005/04/07 | 1,300 | 1,308.3 | 1,292.5 | 1,292.5 | -15.8 | -1.2% | 36,720 |
| 2005/04/06 | 1,300 | 1,325 | 1,291.7 | 1,308.3 | +8.3 | +0.6% | 56,040 |
| 2005/04/05 | 1,266.7 | 1,300 | 1,263.3 | 1,300 | +25.8 | +2% | 47,760 |
| 2005/04/04 | 1,269.2 | 1,274.2 | 1,250 | 1,274.2 | +11.7 | +0.9% | 49,560 |
| 2005/04/01 | 1,250 | 1,270 | 1,229.2 | 1,262.5 | +33.3 | +2.7% | 47,760 |
| 2005/03/31 | 1,265 | 1,265 | 1,229.2 | 1,229.2 | -3.3 | -0.3% | 23,520 |
| 2005/03/30 | 1,250 | 1,250 | 1,230.8 | 1,232.5 | -14.2 | -1.1% | 18,840 |
| 2005/03/29 | 1,270.8 | 1,270.8 | 1,233.3 | 1,246.7 | -26.6 | -2.1% | 46,560 |
| 2005/03/28 | 1,217.5 | 1,274.2 | 1,216.7 | 1,273.3 | +45 | +3.7% | 57,840 |
4951～
5000
件表示中 / 7024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 | 415,000円 | +4.5% | +2.3% | 3.08% | 9.76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 |
| 帝国ホテル | 99,600円 | +6.6% | -17.6% | 0.60% | 71.60倍 | 2.61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 |
| コンヴァノ | 263,100円 | +161.0% | +999.9% | 0.00% | 59.40倍 | 67.65倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| コシダカＨＤ | 140,400円 | +12.3% | +5.5% | 1.71% | 15.43倍 | 3.40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 |
| 日管財ＨＤ | 280,000円 | +5.8% | +2.3% | 1.93% | 16.67倍 | 1.53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
