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 |
|---|---|---|---|---|---|---|---|
| 1998/05/29 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 3,600 |
| 1998/05/28 | 1,000 | 1,000 | 991.7 | 1,000 | - | - | 1,200 |
| 1998/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/26 | 991.7 | 991.7 | 991.7 | 991.7 | +16.7 | +1.7% | 240 |
| 1998/05/25 | 958.3 | 975 | 958.3 | 975 | -16.7 | -1.7% | 5,640 |
| 1998/05/22 | 991.7 | 991.7 | 991.7 | 991.7 | +33.4 | +3.5% | 2,520 |
| 1998/05/21 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 2,760 |
| 1998/05/20 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 15,000 |
| 1998/05/19 | 941.7 | 958.3 | 941.7 | 958.3 | +25 | +2.7% | 6,000 |
| 1998/05/18 | 958.3 | 958.3 | 933.3 | 933.3 | -25 | -2.6% | 5,040 |
| 1998/05/15 | 958.3 | 958.3 | 958.3 | 958.3 | +25 | +2.7% | 1,320 |
| 1998/05/14 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 3,600 |
| 1998/05/13 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 50,280 |
| 1998/05/12 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 600 |
| 1998/05/11 | 933.3 | 933.3 | 933.3 | 933.3 | -25 | -2.6% | 960 |
| 1998/05/08 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 840 |
| 1998/05/07 | 933.3 | 958.3 | 933.3 | 958.3 | +25 | +2.7% | 6,000 |
| 1998/05/06 | 933.3 | 937.5 | 933.3 | 933.3 | - | - | 2,880 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 933.3 | 933.3 | 933.3 | 933.3 | +3.3 | +0.4% | 2,520 |
| 1998/04/28 | 916.7 | 933.3 | 916.7 | 930 | +5 | +0.5% | 23,280 |
| 1998/04/27 | 925 | 925 | 925 | 925 | ±0 | ±0% | 1,320 |
| 1998/04/24 | 917.5 | 925 | 917.5 | 925 | +8.3 | +0.9% | 480 |
| 1998/04/23 | 916.7 | 925 | 916.7 | 916.7 | ±0 | ±0% | 12,480 |
| 1998/04/22 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 1,200 |
| 1998/04/21 | 875 | 916.7 | 875 | 916.7 | -57.5 | -5.9% | 1,920 |
| 1998/04/20 | 975 | 975 | 974.2 | 974.2 | -0.8 | -0.1% | 12,240 |
| 1998/04/17 | 975.8 | 975.8 | 975 | 975 | -16.7 | -1.7% | 1,320 |
| 1998/04/16 | 975.8 | 991.7 | 975.8 | 991.7 | ±0 | ±0% | 1,320 |
| 1998/04/15 | 991.7 | 991.7 | 991.7 | 991.7 | +0.9 | +0.1% | 240 |
| 1998/04/14 | 975 | 990.8 | 975 | 990.8 | -8.4 | -0.8% | 2,760 |
| 1998/04/13 | 958.3 | 999.2 | 958.3 | 999.2 | +24.2 | +2.5% | 2,640 |
| 1998/04/10 | 975 | 975 | 975 | 975 | -16.7 | -1.7% | 240 |
| 1998/04/09 | 975 | 991.7 | 975 | 991.7 | ±0 | ±0% | 11,040 |
| 1998/04/08 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 15,600 |
| 1998/04/07 | 975 | 991.7 | 975 | 991.7 | ±0 | ±0% | 5,040 |
| 1998/04/06 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 840 |
| 1998/04/03 | 983.3 | 991.7 | 975 | 991.7 | ±0 | ±0% | 10,800 |
| 1998/04/02 | 983.3 | 991.7 | 958.3 | 991.7 | +16.7 | +1.7% | 6,240 |
| 1998/04/01 | 975 | 975 | 975 | 975 | -16.7 | -1.7% | 120 |
| 1998/03/31 | 991.7 | 991.7 | 941.7 | 991.7 | ±0 | ±0% | 22,200 |
| 1998/03/30 | 1,000 | 1,000 | 991.7 | 991.7 | -8.3 | -0.8% | 12,720 |
| 1998/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 30,360 |
| 1998/03/26 | 1,000 | 1,000 | 991.7 | 1,000 | ±0 | ±0% | 13,200 |
| 1998/03/25 | 1,000 | 1,016.7 | 1,000 | 1,000 | ±0 | ±0% | 22,200 |
| 1998/03/24 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | ±0 | ±0% | 18,840 |
| 1998/03/23 | 1,000 | 1,016.7 | 1,000 | 1,000 | ±0 | ±0% | 17,520 |
| 1998/03/20 | 1,041.7 | 1,066.7 | 1,000 | 1,000 | ±0 | ±0% | 33,600 |
| 1998/03/19 | 991.7 | 1,000 | 991.7 | 1,000 | +8.3 | +0.8% | 8,280 |
| 1998/03/18 | 1,000 | 1,000 | 991.7 | 991.7 | -16.6 | -1.6% | 15,720 |
6601～
6650
件表示中 / 6945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 | 403,500円 | +4.5% | +2.3% | 3.17% | 9.49倍 | 0.85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 | 133,500円 | +10.8% | +13.3% | 2.13% | 16.13倍 | 2.41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 | 412,500円 | +19.1% | +14.4% | 1.28% | 23.45倍 | 7.11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 |
| 船総研ＨＤ | 225,800円 | +7.7% | +5.8% | 3.76% | 15.86倍 | 4.31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 |
| ｉｓｐａｃｅ | 106,000円 | +89.5% | - | 0.00% | - | 20.81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 |
市場注目の銘柄
チャート関連のコラム
