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 |
|---|---|---|---|---|---|---|---|
| 1998/08/27 | 695.8 | 708.3 | 691.7 | 695.8 | +4.1 | +0.6% | 23,640 |
| 1998/08/26 | 692.5 | 693.3 | 691.7 | 691.7 | ±0 | ±0% | 8,400 |
| 1998/08/25 | 706.7 | 708.3 | 690 | 691.7 | -31.6 | -4.4% | 18,240 |
| 1998/08/24 | 733.3 | 733.3 | 723.3 | 723.3 | -14.2 | -1.9% | 4,200 |
| 1998/08/21 | 750 | 753.3 | 737.5 | 737.5 | -15.8 | -2.1% | 11,520 |
| 1998/08/20 | 775.8 | 775.8 | 749.2 | 753.3 | -55 | -6.8% | 22,200 |
| 1998/08/19 | 808.3 | 808.3 | 808.3 | 808.3 | ±0 | ±0% | 2,640 |
| 1998/08/18 | 811.7 | 812.5 | 808.3 | 808.3 | -3.4 | -0.4% | 7,800 |
| 1998/08/17 | 841.7 | 841.7 | 800 | 811.7 | -38.3 | -4.5% | 36,600 |
| 1998/08/14 | 858.3 | 858.3 | 850 | 850 | -8.3 | -1% | 6,960 |
| 1998/08/13 | 925 | 925 | 841.7 | 858.3 | -66.7 | -7.2% | 6,120 |
| 1998/08/12 | 948.3 | 948.3 | 925 | 925 | -33.3 | -3.5% | 7,920 |
| 1998/08/11 | 975 | 975.8 | 958.3 | 958.3 | -17.5 | -1.8% | 13,680 |
| 1998/08/10 | 975.8 | 975.8 | 975.8 | 975.8 | ±0 | ±0% | 2,640 |
| 1998/08/07 | 975 | 975.8 | 975 | 975.8 | +8.3 | +0.9% | 15,840 |
| 1998/08/06 | 971.7 | 971.7 | 967.5 | 967.5 | -4.2 | -0.4% | 4,320 |
| 1998/08/05 | 971.7 | 971.7 | 971.7 | 971.7 | +4.2 | +0.4% | 360 |
| 1998/08/04 | 975 | 975 | 967.5 | 967.5 | ±0 | ±0% | 3,960 |
| 1998/08/03 | 967.5 | 968.3 | 967.5 | 967.5 | -7.5 | -0.8% | 6,960 |
| 1998/07/31 | 975 | 979.2 | 967.5 | 975 | ±0 | ±0% | 5,160 |
| 1998/07/30 | 975.8 | 975.8 | 975 | 975 | -0.8 | -0.1% | 3,600 |
| 1998/07/29 | 975 | 975.8 | 975 | 975.8 | +0.8 | +0.1% | 960 |
| 1998/07/28 | 975 | 975 | 975 | 975 | ±0 | ±0% | 4,560 |
| 1998/07/27 | 967.5 | 975 | 967.5 | 975 | +7.5 | +0.8% | 9,720 |
| 1998/07/24 | 967.5 | 967.5 | 967.5 | 967.5 | ±0 | ±0% | 960 |
| 1998/07/23 | 967.5 | 967.5 | 967.5 | 967.5 | +9.2 | +1% | 2,760 |
| 1998/07/22 | 987.5 | 987.5 | 958.3 | 958.3 | -25 | -2.5% | 35,640 |
| 1998/07/21 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 3,480 |
| 1998/07/17 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 1998/07/16 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 8,640 |
| 1998/07/15 | 975 | 983.3 | 975 | 983.3 | +8.3 | +0.9% | 5,520 |
| 1998/07/14 | 975 | 975 | 975 | 975 | +4.2 | +0.4% | 2,880 |
| 1998/07/13 | 970.8 | 970.8 | 970.8 | 970.8 | -4.2 | -0.4% | 2,760 |
| 1998/07/10 | 975 | 975.8 | 975 | 975 | +4.2 | +0.4% | 6,240 |
| 1998/07/09 | 966.7 | 970.8 | 966.7 | 970.8 | +4.1 | +0.4% | 8,520 |
| 1998/07/08 | 968.3 | 968.3 | 966.7 | 966.7 | -8.3 | -0.9% | 20,400 |
| 1998/07/07 | 966.7 | 975 | 966.7 | 975 | +8.3 | +0.9% | 14,520 |
| 1998/07/06 | 966.7 | 970 | 966.7 | 966.7 | +8.4 | +0.9% | 32,520 |
| 1998/07/03 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 2,760 |
| 1998/07/02 | 983.3 | 983.3 | 958.3 | 958.3 | +25 | +2.7% | 3,960 |
| 1998/07/01 | 933.3 | 934.2 | 933.3 | 933.3 | ±0 | ±0% | 9,360 |
| 1998/06/30 | 941.7 | 941.7 | 933.3 | 933.3 | - | - | 13,800 |
| 1998/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/26 | 934.2 | 934.2 | 934.2 | 934.2 | -45 | -4.6% | 4,320 |
| 1998/06/25 | 979.2 | 979.2 | 979.2 | 979.2 | -4.1 | -0.4% | 120 |
| 1998/06/24 | 933.3 | 983.3 | 933.3 | 983.3 | +50 | +5.4% | 21,600 |
| 1998/06/23 | 950 | 958.3 | 933.3 | 933.3 | -16.7 | -1.8% | 13,560 |
| 1998/06/22 | 941.7 | 950 | 941.7 | 950 | +16.7 | +1.8% | 4,560 |
| 1998/06/19 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 1,200 |
| 1998/06/18 | 933.3 | 937.5 | 933.3 | 933.3 | ±0 | ±0% | 46,440 |
6601～
6650
件表示中 / 7008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 | 402,000円 | +4.5% | +2.3% | 3.18% | 9.46倍 | 0.83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 |
| カナモト | 341,000円 | +2.6% | +13.7% | 2.64% | 11.31倍 | 0.84倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 藤田観 | 1,062,000円 | +3.1% | -7.3% | 0.38% | 16.07倍 | 5.39倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 船総研ＨＤ | 243,000円 | +7.7% | +5.8% | 3.50% | 17.07倍 | 4.64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 |
| 帝国ホテル | 98,600円 | +6.6% | -17.6% | 0.61% | 70.88倍 | 2.58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
