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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,545 | 3,635 | 3,535 | 3,630 | +75 | +2.1% | 43,300 |
| 2023/08/31 | 3,520 | 3,575 | 3,515 | 3,555 | +45 | +1.3% | 38,800 |
| 2023/08/30 | 3,530 | 3,535 | 3,505 | 3,510 | -20 | -0.6% | 22,200 |
| 2023/08/29 | 3,560 | 3,575 | 3,505 | 3,530 | -30 | -0.8% | 27,100 |
| 2023/08/28 | 3,540 | 3,580 | 3,535 | 3,560 | +45 | +1.3% | 23,100 |
| 2023/08/25 | 3,550 | 3,550 | 3,505 | 3,515 | -80 | -2.2% | 28,700 |
| 2023/08/24 | 3,545 | 3,605 | 3,545 | 3,595 | +35 | +1% | 15,500 |
| 2023/08/23 | 3,565 | 3,570 | 3,545 | 3,560 | -15 | -0.4% | 20,800 |
| 2023/08/22 | 3,580 | 3,580 | 3,540 | 3,575 | -5 | -0.1% | 25,400 |
| 2023/08/21 | 3,595 | 3,625 | 3,580 | 3,580 | -15 | -0.4% | 21,500 |
| 2023/08/18 | 3,605 | 3,610 | 3,585 | 3,595 | -35 | -1% | 32,200 |
| 2023/08/17 | 3,630 | 3,640 | 3,585 | 3,630 | ±0 | ±0% | 43,400 |
| 2023/08/16 | 3,625 | 3,660 | 3,620 | 3,630 | -30 | -0.8% | 24,100 |
| 2023/08/15 | 3,640 | 3,665 | 3,615 | 3,660 | +25 | +0.7% | 18,100 |
| 2023/08/14 | 3,615 | 3,670 | 3,615 | 3,635 | -15 | -0.4% | 30,300 |
| 2023/08/10 | 3,600 | 3,650 | 3,570 | 3,650 | +75 | +2.1% | 33,000 |
| 2023/08/09 | 3,585 | 3,610 | 3,565 | 3,575 | -30 | -0.8% | 20,500 |
| 2023/08/08 | 3,615 | 3,630 | 3,595 | 3,605 | +35 | +1% | 22,800 |
| 2023/08/07 | 3,540 | 3,590 | 3,515 | 3,570 | +5 | +0.1% | 25,300 |
| 2023/08/04 | 3,480 | 3,580 | 3,480 | 3,565 | +80 | +2.3% | 50,500 |
| 2023/08/03 | 3,540 | 3,550 | 3,480 | 3,485 | -105 | -2.9% | 67,700 |
| 2023/08/02 | 3,560 | 3,625 | 3,560 | 3,590 | -5 | -0.1% | 43,000 |
| 2023/08/01 | 3,610 | 3,610 | 3,585 | 3,595 | -15 | -0.4% | 31,400 |
| 2023/07/31 | 3,610 | 3,620 | 3,580 | 3,610 | +65 | +1.8% | 49,600 |
| 2023/07/28 | 3,500 | 3,545 | 3,495 | 3,545 | +15 | +0.4% | 33,100 |
| 2023/07/27 | 3,505 | 3,540 | 3,495 | 3,530 | +20 | +0.6% | 12,700 |
| 2023/07/26 | 3,550 | 3,550 | 3,410 | 3,510 | -30 | -0.8% | 31,100 |
| 2023/07/25 | 3,500 | 3,550 | 3,495 | 3,540 | +40 | +1.1% | 27,300 |
| 2023/07/24 | 3,475 | 3,515 | 3,455 | 3,500 | +50 | +1.4% | 25,200 |
| 2023/07/21 | 3,455 | 3,465 | 3,435 | 3,450 | +5 | +0.1% | 20,800 |
| 2023/07/20 | 3,450 | 3,470 | 3,445 | 3,445 | -5 | -0.1% | 12,400 |
| 2023/07/19 | 3,420 | 3,455 | 3,420 | 3,450 | +40 | +1.2% | 42,800 |
| 2023/07/18 | 3,410 | 3,435 | 3,390 | 3,410 | ±0 | ±0% | 24,400 |
| 2023/07/14 | 3,440 | 3,440 | 3,380 | 3,410 | -10 | -0.3% | 20,900 |
| 2023/07/13 | 3,460 | 3,465 | 3,410 | 3,420 | -10 | -0.3% | 24,500 |
| 2023/07/12 | 3,470 | 3,475 | 3,425 | 3,430 | -5 | -0.1% | 24,800 |
| 2023/07/11 | 3,460 | 3,480 | 3,415 | 3,435 | -5 | -0.1% | 33,700 |
| 2023/07/10 | 3,390 | 3,475 | 3,390 | 3,440 | +50 | +1.5% | 45,500 |
| 2023/07/07 | 3,465 | 3,465 | 3,385 | 3,390 | -70 | -2% | 33,100 |
| 2023/07/06 | 3,420 | 3,470 | 3,420 | 3,460 | +10 | +0.3% | 55,000 |
| 2023/07/05 | 3,430 | 3,450 | 3,395 | 3,450 | +15 | +0.4% | 22,100 |
| 2023/07/04 | 3,430 | 3,485 | 3,425 | 3,435 | ±0 | ±0% | 40,700 |
| 2023/07/03 | 3,435 | 3,465 | 3,420 | 3,435 | +45 | +1.3% | 27,700 |
| 2023/06/30 | 3,410 | 3,420 | 3,365 | 3,390 | -20 | -0.6% | 39,100 |
| 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 |
501～
550
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
