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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,000.8 | 1,020.8 | 982.5 | 1,000 | -0.8 | -0.1% | 48,480 |
| 2004/11/26 | 1,010 | 1,025 | 1,000.8 | 1,000.8 | -25.9 | -2.5% | 45,360 |
| 2004/11/25 | 1,020.8 | 1,029.2 | 1,020.8 | 1,026.7 | +6.7 | +0.7% | 55,200 |
| 2004/11/24 | 1,008.3 | 1,020.8 | 1,004.2 | 1,020 | +20 | +2% | 18,120 |
| 2004/11/22 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 75,000 |
| 2004/11/19 | 1,000.8 | 1,025 | 998.3 | 1,025 | +25 | +2.5% | 31,920 |
| 2004/11/18 | 998.3 | 1,000.8 | 998.3 | 1,000 | ±0 | ±0% | 35,040 |
| 2004/11/17 | 1,000 | 1,000 | 999.2 | 1,000 | ±0 | ±0% | 23,280 |
| 2004/11/16 | 1,000 | 1,004.2 | 995.8 | 1,000 | ±0 | ±0% | 21,600 |
| 2004/11/15 | 983.3 | 1,004.2 | 983.3 | 1,000 | +23.3 | +2.4% | 33,120 |
| 2004/11/12 | 983.3 | 983.3 | 954.2 | 976.7 | +20 | +2.1% | 18,600 |
| 2004/11/11 | 958.3 | 962.5 | 941.7 | 956.7 | -35 | -3.5% | 35,520 |
| 2004/11/10 | 975 | 1,000 | 975 | 991.7 | -33.3 | -3.2% | 45,480 |
| 2004/11/09 | 908.3 | 1,025 | 907.5 | 1,025 | +133.3 | +14.9% | 142,200 |
| 2004/11/08 | 880 | 891.7 | 880 | 891.7 | ±0 | ±0% | 2,040 |
| 2004/11/05 | 891.7 | 900 | 879.2 | 891.7 | ±0 | ±0% | 13,200 |
| 2004/11/04 | 888.3 | 906.7 | 870.8 | 891.7 | +4.2 | +0.5% | 18,720 |
| 2004/11/02 | 900 | 900 | 870 | 887.5 | -4.2 | -0.5% | 13,800 |
| 2004/11/01 | 866.7 | 898.3 | 866.7 | 891.7 | +25.9 | +3% | 6,600 |
| 2004/10/29 | 865.8 | 866.7 | 865.8 | 865.8 | +1.6 | +0.2% | 4,440 |
| 2004/10/28 | 863.3 | 866.7 | 863.3 | 864.2 | +0.9 | +0.1% | 8,640 |
| 2004/10/27 | 893.3 | 893.3 | 853.3 | 863.3 | -30 | -3.4% | 6,000 |
| 2004/10/26 | 893.3 | 893.3 | 893.3 | 893.3 | -6.7 | -0.7% | 240 |
| 2004/10/25 | 891.7 | 908.3 | 885 | 900 | +5.8 | +0.6% | 28,800 |
| 2004/10/22 | 894.2 | 902.5 | 892.5 | 894.2 | +1.7 | +0.2% | 14,160 |
| 2004/10/21 | 869.2 | 904.2 | 869.2 | 892.5 | +24.2 | +2.8% | 25,080 |
| 2004/10/20 | 866.7 | 868.3 | 858.3 | 868.3 | +1.6 | +0.2% | 9,840 |
| 2004/10/19 | 841.7 | 866.7 | 841.7 | 866.7 | -8.3 | -0.9% | 3,360 |
| 2004/10/18 | 842.5 | 875 | 842.5 | 875 | +35.8 | +4.3% | 25,440 |
| 2004/10/15 | 839.2 | 839.2 | 839.2 | 839.2 | -6.6 | -0.8% | 1,560 |
| 2004/10/14 | 854.2 | 854.2 | 845.8 | 845.8 | -8.4 | -1% | 2,400 |
| 2004/10/13 | 853.3 | 854.2 | 853.3 | 854.2 | ±0 | ±0% | 2,520 |
| 2004/10/12 | 871.7 | 871.7 | 854.2 | 854.2 | ±0 | ±0% | 2,040 |
| 2004/10/08 | 851.7 | 854.2 | 851.7 | 854.2 | ±0 | ±0% | 1,200 |
| 2004/10/07 | 850.8 | 854.2 | 846.7 | 854.2 | +4.2 | +0.5% | 6,480 |
| 2004/10/06 | 858.3 | 858.3 | 845.8 | 850 | -16.7 | -1.9% | 9,600 |
| 2004/10/05 | 883.3 | 890.8 | 866.7 | 866.7 | -16.6 | -1.9% | 5,760 |
| 2004/10/04 | 848.3 | 883.3 | 848.3 | 883.3 | +37.5 | +4.4% | 16,440 |
| 2004/10/01 | 843.3 | 850 | 837.5 | 845.8 | -16.7 | -1.9% | 10,920 |
| 2004/09/30 | 862.5 | 862.5 | 862.5 | 862.5 | -4.2 | -0.5% | 360 |
| 2004/09/29 | 841.7 | 895.8 | 833.3 | 866.7 | +8.4 | +1% | 17,400 |
| 2004/09/28 | 875 | 875 | 839.2 | 858.3 | -20.9 | -2.4% | 11,400 |
| 2004/09/27 | 890 | 890 | 879.2 | 879.2 | -41.6 | -4.5% | 1,680 |
| 2004/09/24 | 908.3 | 920.8 | 908.3 | 920.8 | +12.5 | +1.4% | 45,240 |
| 2004/09/22 | 908.3 | 910.8 | 892.5 | 908.3 | ±0 | ±0% | 22,680 |
| 2004/09/21 | 894.2 | 910.8 | 894.2 | 908.3 | +18.3 | +2.1% | 17,280 |
| 2004/09/17 | 885.8 | 890 | 885.8 | 890 | +6.7 | +0.8% | 2,280 |
| 2004/09/16 | 916.7 | 916.7 | 875.8 | 883.3 | -25 | -2.8% | 6,600 |
| 2004/09/15 | 916.7 | 916.7 | 908.3 | 908.3 | -7.5 | -0.8% | 5,640 |
| 2004/09/14 | 915.8 | 915.8 | 915.8 | 915.8 | -0.9 | -0.1% | 840 |
5001～
5050
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
