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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 916.7 | 958.3 | 916.7 | 945.8 | +46.6 | +5.2% | 25,680 |
| 1999/06/04 | 875.8 | 900 | 875 | 899.2 | +25.9 | +3% | 12,840 |
| 1999/06/03 | 900 | 900 | 873.3 | 873.3 | -26.7 | -3% | 1,920 |
| 1999/06/02 | 875 | 900 | 845.8 | 900 | +41.7 | +4.9% | 5,760 |
| 1999/06/01 | 833.3 | 858.3 | 825 | 858.3 | +25 | +3% | 3,240 |
| 1999/05/31 | 834.2 | 834.2 | 825 | 833.3 | -0.9 | -0.1% | 3,600 |
| 1999/05/28 | 842.5 | 842.5 | 830 | 834.2 | -8.3 | -1% | 15,480 |
| 1999/05/27 | 841.7 | 858.3 | 841.7 | 842.5 | +0.8 | +0.1% | 11,520 |
| 1999/05/26 | 858.3 | 866.7 | 841.7 | 841.7 | -19.1 | -2.2% | 9,360 |
| 1999/05/25 | 883.3 | 883.3 | 858.3 | 860.8 | -39.2 | -4.4% | 7,800 |
| 1999/05/24 | 900 | 900 | 900 | 900 | ±0 | ±0% | 25,200 |
| 1999/05/21 | 900.8 | 908.3 | 900 | 900 | ±0 | ±0% | 15,480 |
| 1999/05/20 | 900 | 916.7 | 900 | 900 | ±0 | ±0% | 9,000 |
| 1999/05/19 | 900 | 900 | 900 | 900 | -8.3 | -0.9% | 11,640 |
| 1999/05/18 | 916.7 | 917.5 | 908.3 | 908.3 | ±0 | ±0% | 7,200 |
| 1999/05/17 | 916.7 | 916.7 | 900 | 908.3 | +5.8 | +0.6% | 6,720 |
| 1999/05/14 | 933.3 | 941.7 | 900 | 902.5 | -30.8 | -3.3% | 15,000 |
| 1999/05/13 | 966.7 | 966.7 | 933.3 | 933.3 | -33.4 | -3.5% | 18,000 |
| 1999/05/12 | 958.3 | 966.7 | 954.2 | 966.7 | +8.4 | +0.9% | 4,200 |
| 1999/05/11 | 966.7 | 966.7 | 942.5 | 958.3 | -25 | -2.5% | 19,560 |
| 1999/05/10 | 983.3 | 983.3 | 966.7 | 983.3 | ±0 | ±0% | 8,400 |
| 1999/05/07 | 983.3 | 991.7 | 966.7 | 983.3 | ±0 | ±0% | 7,440 |
| 1999/05/06 | 983.3 | 983.3 | 958.3 | 983.3 | +29.1 | +3% | 14,520 |
| 1999/04/30 | 983.3 | 984.2 | 941.7 | 954.2 | -25.8 | -2.6% | 45,600 |
| 1999/04/28 | 990 | 990 | 959.2 | 980 | -10 | -1% | 23,280 |
| 1999/04/27 | 1,000 | 1,000 | 975 | 990 | +10.8 | +1.1% | 10,200 |
| 1999/04/26 | 983.3 | 983.3 | 958.3 | 979.2 | -4.1 | -0.4% | 29,400 |
| 1999/04/23 | 958.3 | 983.3 | 945.8 | 983.3 | ±0 | ±0% | 29,400 |
| 1999/04/22 | 1,000 | 1,016.7 | 983.3 | 983.3 | -16.7 | -1.7% | 3,720 |
| 1999/04/21 | 958.3 | 1,000 | 958.3 | 1,000 | +16.7 | +1.7% | 12,000 |
| 1999/04/20 | 1,008.3 | 1,008.3 | 958.3 | 983.3 | -20.9 | -2.1% | 35,400 |
| 1999/04/19 | 1,045.8 | 1,045.8 | 1,000 | 1,004.2 | -41.6 | -4% | 24,480 |
| 1999/04/16 | 1,045.8 | 1,083.3 | 1,045.8 | 1,045.8 | -50 | -4.6% | 25,320 |
| 1999/04/15 | 1,031.7 | 1,104.2 | 1,025 | 1,095.8 | +67.5 | +6.6% | 98,880 |
| 1999/04/14 | 1,016.7 | 1,037.5 | 1,000 | 1,028.3 | +3.3 | +0.3% | 55,920 |
| 1999/04/13 | 984.2 | 1,033.3 | 984.2 | 1,025 | +52.5 | +5.4% | 46,560 |
| 1999/04/12 | 967.5 | 983.3 | 967.5 | 972.5 | +11.7 | +1.2% | 17,160 |
| 1999/04/09 | 1,000 | 1,000 | 958.3 | 960.8 | -30.9 | -3.1% | 32,040 |
| 1999/04/08 | 1,013.3 | 1,033.3 | 975 | 991.7 | -16.6 | -1.6% | 27,600 |
| 1999/04/07 | 983.3 | 1,033.3 | 966.7 | 1,008.3 | +70.8 | +7.6% | 106,440 |
| 1999/04/06 | 966.7 | 983.3 | 925 | 937.5 | -20.8 | -2.2% | 37,800 |
| 1999/04/05 | 1,004.2 | 1,025 | 958.3 | 958.3 | +4.1 | +0.4% | 51,960 |
| 1999/04/02 | 883.3 | 954.2 | 883.3 | 954.2 | +76.7 | +8.7% | 48,840 |
| 1999/04/01 | 891.7 | 891.7 | 875 | 877.5 | +2.5 | +0.3% | 61,080 |
| 1999/03/31 | 896.7 | 916.7 | 870.8 | 875 | -19.2 | -2.1% | 45,840 |
| 1999/03/30 | 940.8 | 958.3 | 875 | 894.2 | +3.4 | +0.4% | 126,360 |
| 1999/03/29 | 825.8 | 890.8 | 825.8 | 890.8 | +83.3 | +10.3% | 104,400 |
| 1999/03/26 | 808.3 | 808.3 | 791.7 | 807.5 | +11.7 | +1.5% | 43,200 |
| 1999/03/25 | 799.2 | 808.3 | 791.7 | 795.8 | +4.1 | +0.5% | 19,200 |
| 1999/03/24 | 808.3 | 816.7 | 791.7 | 791.7 | ±0 | ±0% | 56,160 |
6351～
6400
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
