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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/04/17 | 3,105 | 3,135 | 3,105 | 3,130 | ±0 | ±0% | 26,900 |
| 2023/04/14 | 3,110 | 3,140 | 3,100 | 3,130 | +40 | +1.3% | 40,900 |
| 2023/04/13 | 3,075 | 3,095 | 3,055 | 3,090 | +15 | +0.5% | 28,800 |
| 2023/04/12 | 3,045 | 3,090 | 3,045 | 3,075 | +30 | +1% | 31,200 |
| 2023/04/11 | 3,015 | 3,050 | 3,010 | 3,045 | +30 | +1% | 43,700 |
| 2023/04/10 | 3,010 | 3,030 | 2,996 | 3,015 | +5 | +0.2% | 44,900 |
551～
600
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
