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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 760 | 766.7 | 750.8 | 754.2 | +8.4 | +1.1% | 8,400 |
| 2003/11/19 | 741.7 | 766.7 | 741.7 | 745.8 | -29.2 | -3.8% | 33,720 |
| 2003/11/18 | 788.3 | 788.3 | 752.5 | 775 | -38.3 | -4.7% | 20,520 |
| 2003/11/17 | 830.8 | 830.8 | 812.5 | 813.3 | -20 | -2.4% | 17,160 |
| 2003/11/14 | 815.8 | 835.8 | 815.8 | 833.3 | +16.6 | +2% | 9,240 |
| 2003/11/13 | 834.2 | 858.3 | 810 | 816.7 | -16.6 | -2% | 42,840 |
| 2003/11/12 | 850 | 858.3 | 833.3 | 833.3 | -24.2 | -2.8% | 14,880 |
| 2003/11/11 | 901.7 | 901.7 | 833.3 | 857.5 | -45 | -5% | 32,040 |
| 2003/11/10 | 906.7 | 908.3 | 879.2 | 902.5 | -4.2 | -0.5% | 22,680 |
| 2003/11/07 | 904.2 | 906.7 | 880.8 | 906.7 | -1.6 | -0.2% | 16,440 |
| 2003/11/06 | 929.2 | 929.2 | 896.7 | 908.3 | -25.9 | -2.8% | 39,840 |
| 2003/11/05 | 950 | 954.2 | 909.2 | 934.2 | -15.8 | -1.7% | 24,240 |
| 2003/11/04 | 941.7 | 954.2 | 941.7 | 950 | +4.2 | +0.4% | 7,680 |
| 2003/10/31 | 974.2 | 974.2 | 945.8 | 945.8 | -29.2 | -3% | 28,320 |
| 2003/10/30 | 941.7 | 975 | 938.3 | 975 | +25 | +2.6% | 42,240 |
| 2003/10/29 | 953.3 | 953.3 | 925.8 | 950 | -4.2 | -0.4% | 10,080 |
| 2003/10/28 | 935.8 | 954.2 | 929.2 | 954.2 | +19.2 | +2.1% | 17,640 |
| 2003/10/27 | 933.3 | 935 | 916.7 | 935 | +1.7 | +0.2% | 8,640 |
| 2003/10/24 | 916.7 | 933.3 | 904.2 | 933.3 | +16.6 | +1.8% | 13,800 |
| 2003/10/23 | 916.7 | 933.3 | 900 | 916.7 | -47.5 | -4.9% | 25,080 |
| 2003/10/22 | 962.5 | 965.8 | 941.7 | 964.2 | +1.7 | +0.2% | 31,680 |
| 2003/10/21 | 958.3 | 966.7 | 945.8 | 962.5 | +8.3 | +0.9% | 41,400 |
| 2003/10/20 | 923.3 | 954.2 | 923.3 | 954.2 | +31.7 | +3.4% | 29,520 |
| 2003/10/17 | 928.3 | 928.3 | 920 | 922.5 | -5 | -0.5% | 16,680 |
| 2003/10/16 | 916.7 | 929.2 | 916.7 | 927.5 | +10.8 | +1.2% | 26,400 |
| 2003/10/15 | 916.7 | 916.7 | 908.3 | 916.7 | +10 | +1.1% | 24,120 |
| 2003/10/14 | 925 | 929.2 | 906.7 | 906.7 | -29.1 | -3.1% | 27,480 |
| 2003/10/10 | 933.3 | 941.7 | 925.8 | 935.8 | +19.1 | +2.1% | 26,640 |
| 2003/10/09 | 875.8 | 925 | 875.8 | 916.7 | +29.2 | +3.3% | 45,120 |
| 2003/10/08 | 881.7 | 894.2 | 881.7 | 887.5 | -6.7 | -0.7% | 10,440 |
| 2003/10/07 | 895.8 | 895.8 | 884.2 | 894.2 | -1.6 | -0.2% | 11,160 |
| 2003/10/06 | 883.3 | 908.3 | 882.5 | 895.8 | +20.8 | +2.4% | 20,880 |
| 2003/10/03 | 887.5 | 887.5 | 870.8 | 875 | +0.8 | +0.1% | 11,520 |
| 2003/10/02 | 850 | 875 | 843.3 | 874.2 | +35 | +4.2% | 23,400 |
| 2003/10/01 | 833.3 | 840.8 | 833.3 | 839.2 | +5.9 | +0.7% | 6,480 |
| 2003/09/30 | 840.8 | 845.8 | 833.3 | 833.3 | ±0 | ±0% | 22,800 |
| 2003/09/29 | 833.3 | 845.8 | 833.3 | 833.3 | ±0 | ±0% | 17,400 |
| 2003/09/26 | 813.3 | 833.3 | 810.8 | 833.3 | +13.3 | +1.6% | 10,440 |
| 2003/09/25 | 830 | 830 | 809.2 | 820 | -42.5 | -4.9% | 21,960 |
| 2003/09/24 | 885 | 891.7 | 850 | 862.5 | -16.7 | -1.9% | 42,840 |
| 2003/09/22 | 897.5 | 898.3 | 864.2 | 879.2 | +31.7 | +3.7% | 14,640 |
| 2003/09/19 | 900 | 908.3 | 845.8 | 847.5 | -46.7 | -5.2% | 42,600 |
| 2003/09/18 | 929.2 | 929.2 | 887.5 | 894.2 | -39.1 | -4.2% | 51,720 |
| 2003/09/17 | 933.3 | 941.7 | 916.7 | 933.3 | +5.8 | +0.6% | 101,040 |
| 2003/09/16 | 916.7 | 933.3 | 908.3 | 927.5 | +44.2 | +5% | 100,800 |
| 2003/09/12 | 850 | 908.3 | 841.7 | 883.3 | +29.1 | +3.4% | 96,600 |
| 2003/09/11 | 850 | 854.2 | 833.3 | 854.2 | -8.3 | -1% | 26,400 |
| 2003/09/10 | 833.3 | 862.5 | 825 | 862.5 | +37.5 | +4.5% | 64,320 |
| 2003/09/09 | 808.3 | 825 | 808.3 | 825 | +18.3 | +2.3% | 24,840 |
| 2003/09/08 | 800 | 806.7 | 800 | 806.7 | +15 | +1.9% | 11,640 |
5251～
5300
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
