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 |
|---|---|---|---|---|---|---|---|
| 1997/04/02 | 1,308.3 | 1,308.3 | 1,258.3 | 1,258.3 | ±0 | ±0% | 6,000 |
| 1997/04/01 | 1,308.3 | 1,325 | 1,258.3 | 1,258.3 | -50 | -3.8% | 3,600 |
| 1997/03/31 | 1,308.3 | 1,308.3 | 1,308.3 | 1,308.3 | ±0 | ±0% | 2,400 |
| 1997/03/28 | 1,308.3 | 1,308.3 | 1,308.3 | 1,308.3 | ±0 | ±0% | 1,200 |
| 1997/03/27 | 1,308.3 | 1,308.3 | 1,308.3 | 1,308.3 | ±0 | ±0% | 3,600 |
| 1997/03/26 | 1,333.3 | 1,333.3 | 1,308.3 | 1,308.3 | ±0 | ±0% | 10,800 |
| 1997/03/25 | 1,325 | 1,325 | 1,300 | 1,308.3 | +8.3 | +0.6% | 39,600 |
| 1997/03/24 | 1,316.7 | 1,316.7 | 1,291.7 | 1,300 | -16.7 | -1.3% | 61,200 |
| 1997/03/21 | 1,341.7 | 1,341.7 | 1,316.7 | 1,316.7 | - | - | 12,000 |
| 1997/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/18 | 1,275 | 1,283.3 | 1,275 | 1,275 | +25 | +2% | 32,400 |
| 1997/03/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 1997/03/14 | 1,250 | 1,250 | 1,250 | 1,250 | -25 | -2% | 10,800 |
| 1997/03/13 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 3,600 |
| 1997/03/12 | 1,275 | 1,275 | 1,275 | 1,275 | +25 | +2% | 6,000 |
| 1997/03/11 | 1,291.7 | 1,291.7 | 1,250 | 1,250 | -83.3 | -6.2% | 26,400 |
| 1997/03/10 | 1,291.7 | 1,333.3 | 1,291.7 | 1,333.3 | ±0 | ±0% | 7,200 |
| 1997/03/07 | 1,308.3 | 1,333.3 | 1,308.3 | 1,333.3 | ±0 | ±0% | 4,800 |
| 1997/03/06 | 1,325 | 1,333.3 | 1,325 | 1,333.3 | ±0 | ±0% | 4,800 |
| 1997/03/05 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 4,800 |
| 1997/03/04 | 1,341.7 | 1,341.7 | 1,333.3 | 1,333.3 | -8.4 | -0.6% | 8,400 |
| 1997/03/03 | 1,325 | 1,341.7 | 1,325 | 1,341.7 | ±0 | ±0% | 4,800 |
| 1997/02/28 | 1,333.3 | 1,341.7 | 1,333.3 | 1,341.7 | ±0 | ±0% | 254,400 |
| 1997/02/27 | 1,333.3 | 1,341.7 | 1,333.3 | 1,341.7 | -16.6 | -1.2% | 19,200 |
| 1997/02/26 | 1,358.3 | 1,366.7 | 1,350 | 1,358.3 | -16.7 | -1.2% | 255,600 |
| 1997/02/25 | 1,341.7 | 1,375 | 1,316.7 | 1,375 | +25 | +1.9% | 26,400 |
| 1997/02/24 | 1,316.7 | 1,350 | 1,316.7 | 1,350 | +33.3 | +2.5% | 8,400 |
| 1997/02/21 | 1,266.7 | 1,316.7 | 1,266.7 | 1,316.7 | +16.7 | +1.3% | 26,400 |
| 1997/02/20 | 1,350 | 1,358.3 | 1,283.3 | 1,300 | -8.3 | -0.6% | 34,800 |
| 1997/02/19 | 1,333.3 | 1,333.3 | 1,300 | 1,308.3 | -25 | -1.9% | 6,000 |
| 1997/02/18 | 1,391.7 | 1,391.7 | 1,333.3 | 1,333.3 | -58.4 | -4.2% | 27,600 |
| 1997/02/17 | 1,391.7 | 1,391.7 | 1,391.7 | 1,391.7 | ±0 | ±0% | 3,600 |
| 1997/02/14 | 1,400 | 1,400 | 1,333.3 | 1,391.7 | +16.7 | +1.2% | 42,000 |
| 1997/02/13 | 1,383.3 | 1,441.7 | 1,358.3 | 1,375 | +16.7 | +1.2% | 32,400 |
| 1997/02/12 | 1,341.7 | 1,358.3 | 1,333.3 | 1,358.3 | +16.6 | +1.2% | 57,600 |
| 1997/02/10 | 1,433.3 | 1,433.3 | 1,341.7 | 1,341.7 | -66.6 | -4.7% | 87,600 |
| 1997/02/07 | 1,383.3 | 1,416.7 | 1,383.3 | 1,408.3 | -25 | -1.7% | 30,000 |
| 1997/02/06 | 1,441.7 | 1,450 | 1,416.7 | 1,433.3 | -8.4 | -0.6% | 34,800 |
| 1997/02/05 | 1,450 | 1,450 | 1,425 | 1,441.7 | +16.7 | +1.2% | 82,800 |
| 1997/02/04 | 1,416.7 | 1,433.3 | 1,416.7 | 1,425 | +8.3 | +0.6% | 334,800 |
| 1997/02/03 | 1,416.7 | 1,416.7 | 1,408.3 | 1,416.7 | +8.4 | +0.6% | 121,200 |
| 1997/01/31 | 1,425 | 1,433.3 | 1,400 | 1,408.3 | -8.4 | -0.6% | 200,400 |
| 1997/01/30 | 1,516.7 | 1,516.7 | 1,416.7 | 1,416.7 | -100 | -6.6% | 50,400 |
| 1997/01/29 | 1,541.7 | 1,541.7 | 1,500 | 1,516.7 | -25 | -1.6% | 20,400 |
| 1997/01/28 | 1,566.7 | 1,566.7 | 1,525 | 1,541.7 | -16.6 | -1.1% | 38,400 |
| 1997/01/27 | 1,625 | 1,625 | 1,558.3 | 1,558.3 | -66.7 | -4.1% | 20,400 |
| 1997/01/24 | 1,625 | 1,625 | 1,625 | 1,625 | +8.3 | +0.5% | 2,400 |
| 1997/01/23 | 1,641.7 | 1,641.7 | 1,616.7 | 1,616.7 | -33.3 | -2% | 25,200 |
| 1997/01/22 | 1,700 | 1,700 | 1,650 | 1,650 | -58.3 | -3.4% | 24,000 |
| 1997/01/21 | 1,683.3 | 1,708.3 | 1,683.3 | 1,708.3 | +50 | +3% | 18,000 |
6651～
6700
件表示中 / 6710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 | 394,500円 | +5.0% | +0.8% | 2.86% | 10.53倍 | 0.87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 |
| ベル２４ＨＤ | 157,400円 | +2.9% | +8.7% | 3.81% | 14.47倍 | 1.73倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| 船総研ＨＤ | 231,800円 | +8.0% | +7.6% | 3.24% | 19.82倍 | 4.35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 |
| ＫｅｅＰｅｒ技 | 392,500円 | +20.3% | +11.5% | 1.27% | 25.51倍 | 8.70倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
| ＪＡＣＲ | 66,000円 | +16.2% | +15.2% | 3.94% | 15.50倍 | 6.12倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
