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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 1,000 | 1,000 | 933.3 | 1,000 | +83.3 | +9.1% | 27,600 |
| 1999/08/16 | 916.7 | 925 | 908.3 | 916.7 | ±0 | ±0% | 83,760 |
| 1999/08/13 | 925 | 929.2 | 908.3 | 916.7 | -15.8 | -1.7% | 38,280 |
| 1999/08/12 | 925.8 | 942.5 | 925.8 | 932.5 | -41.7 | -4.3% | 48,960 |
| 1999/08/11 | 975 | 975 | 942.5 | 974.2 | -9.1 | -0.9% | 7,560 |
| 1999/08/10 | 991.7 | 991.7 | 983.3 | 983.3 | -8.4 | -0.8% | 28,320 |
| 1999/08/09 | 1,000 | 1,009.2 | 975 | 991.7 | +8.4 | +0.9% | 47,400 |
| 1999/08/06 | 1,000 | 1,000 | 983.3 | 983.3 | -16.7 | -1.7% | 22,440 |
| 1999/08/05 | 1,050 | 1,050 | 1,000 | 1,000 | -66.7 | -6.3% | 27,240 |
| 1999/08/04 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 23,160 |
| 1999/08/03 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 20,640 |
| 1999/08/02 | 1,083.3 | 1,085.8 | 1,066.7 | 1,083.3 | +33.3 | +3.2% | 38,640 |
| 1999/07/30 | 1,062.5 | 1,079.2 | 1,050 | 1,050 | -33.3 | -3.1% | 11,400 |
| 1999/07/29 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +27.5 | +2.6% | 13,440 |
| 1999/07/28 | 1,050 | 1,058.3 | 1,050 | 1,055.8 | +5.8 | +0.6% | 11,760 |
| 1999/07/27 | 1,075 | 1,083.3 | 1,050 | 1,050 | -33.3 | -3.1% | 9,720 |
| 1999/07/26 | 1,083.3 | 1,083.3 | 1,066.7 | 1,083.3 | +16.6 | +1.6% | 14,880 |
| 1999/07/23 | 1,083.3 | 1,083.3 | 1,050 | 1,066.7 | +16.7 | +1.6% | 8,760 |
| 1999/07/22 | 1,104.2 | 1,108.3 | 1,050 | 1,050 | -39.2 | -3.6% | 30,720 |
| 1999/07/21 | 1,116.7 | 1,116.7 | 1,084.2 | 1,089.2 | -27.5 | -2.5% | 50,040 |
| 1999/07/19 | 1,162.5 | 1,175 | 1,116.7 | 1,116.7 | -33.3 | -2.9% | 25,440 |
| 1999/07/16 | 1,166.7 | 1,191.7 | 1,150 | 1,150 | +33.3 | +3% | 66,960 |
| 1999/07/15 | 1,133.3 | 1,158.3 | 1,091.7 | 1,116.7 | -50 | -4.3% | 13,800 |
| 1999/07/14 | 1,166.7 | 1,179.2 | 1,141.7 | 1,166.7 | -4.1 | -0.4% | 21,360 |
| 1999/07/13 | 1,191.7 | 1,200 | 1,170.8 | 1,170.8 | +4.1 | +0.4% | 17,280 |
| 1999/07/12 | 1,125 | 1,191.7 | 1,125 | 1,166.7 | ±0 | ±0% | 21,720 |
| 1999/07/09 | 1,191.7 | 1,200 | 1,145.8 | 1,166.7 | -25 | -2.1% | 18,720 |
| 1999/07/08 | 1,258.3 | 1,266.7 | 1,191.7 | 1,191.7 | -25 | -2.1% | 24,480 |
| 1999/07/07 | 1,166.7 | 1,216.7 | 1,158.3 | 1,216.7 | +31.7 | +2.7% | 27,120 |
| 1999/07/06 | 1,258.3 | 1,275 | 1,185 | 1,185 | -73.3 | -5.8% | 48,720 |
| 1999/07/05 | 1,266.7 | 1,291.7 | 1,250 | 1,258.3 | +16.6 | +1.3% | 54,120 |
| 1999/07/02 | 1,250 | 1,291.7 | 1,234.2 | 1,241.7 | +8.4 | +0.7% | 99,240 |
| 1999/07/01 | 1,158.3 | 1,241.7 | 1,150 | 1,233.3 | +83.3 | +7.2% | 159,240 |
| 1999/06/30 | 1,150 | 1,150 | 1,133.3 | 1,150 | ±0 | ±0% | 45,720 |
| 1999/06/29 | 1,166.7 | 1,166.7 | 1,133.3 | 1,150 | -15 | -1.3% | 82,680 |
| 1999/06/28 | 1,141.7 | 1,166.7 | 1,125 | 1,165 | +65 | +5.9% | 85,080 |
| 1999/06/25 | 1,070.8 | 1,116.7 | 1,058.3 | 1,100 | +58.3 | +5.6% | 110,040 |
| 1999/06/24 | 1,041.7 | 1,083.3 | 1,041.7 | 1,041.7 | -16.6 | -1.6% | 38,160 |
| 1999/06/23 | 1,049.2 | 1,066.7 | 1,025 | 1,058.3 | +25 | +2.4% | 42,000 |
| 1999/06/22 | 1,066.7 | 1,075 | 1,025 | 1,033.3 | -25 | -2.4% | 45,240 |
| 1999/06/21 | 1,083.3 | 1,083.3 | 1,041.7 | 1,058.3 | +58.3 | +5.8% | 89,760 |
| 1999/06/18 | 958.3 | 1,041.7 | 958.3 | 1,000 | +41.7 | +4.4% | 131,880 |
| 1999/06/17 | 933.3 | 958.3 | 916.7 | 958.3 | +25 | +2.7% | 14,400 |
| 1999/06/16 | 916.7 | 933.3 | 916.7 | 933.3 | -25 | -2.6% | 3,000 |
| 1999/06/15 | 958.3 | 958.3 | 933.3 | 958.3 | +0.8 | +0.1% | 17,280 |
| 1999/06/14 | 932.5 | 958.3 | 932.5 | 957.5 | +24.2 | +2.6% | 10,200 |
| 1999/06/11 | 929.2 | 933.3 | 929.2 | 933.3 | +4.1 | +0.4% | 27,240 |
| 1999/06/10 | 916.7 | 933.3 | 916.7 | 929.2 | -16.6 | -1.8% | 9,600 |
| 1999/06/09 | 956.7 | 956.7 | 933.3 | 945.8 | -12.5 | -1.3% | 24,120 |
| 1999/06/08 | 948.3 | 966.7 | 945.8 | 958.3 | +12.5 | +1.3% | 29,280 |
6301～
6350
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
