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 |
|---|---|---|---|---|---|---|---|
| 1998/03/27 | 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 |
| 1998/03/17 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 8,400 |
| 1998/03/16 | 1,000 | 1,008.3 | 1,000 | 1,008.3 | -33.4 | -3.2% | 1,440 |
| 1998/03/13 | 1,050 | 1,050 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 27,840 |
| 1998/03/12 | 1,050 | 1,050 | 1,050 | 1,050 | +8.3 | +0.8% | 2,880 |
| 1998/03/11 | 1,050 | 1,050 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 25,200 |
| 1998/03/10 | 1,041.7 | 1,050 | 1,041.7 | 1,050 | +8.3 | +0.8% | 30,120 |
| 1998/03/09 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 4,440 |
| 1998/03/06 | 1,016.7 | 1,041.7 | 1,008.3 | 1,041.7 | +33.4 | +3.3% | 23,880 |
| 1998/03/05 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +8.3 | +0.8% | 2,520 |
| 1998/03/04 | 1,008.3 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 63,360 |
| 1998/03/03 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,920 |
| 1998/03/02 | 1,025 | 1,033.3 | 1,016.7 | 1,025 | ±0 | ±0% | 23,280 |
| 1998/02/27 | 991.7 | 1,025 | 991.7 | 1,025 | - | - | 16,440 |
| 1998/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/25 | 1,041.7 | 1,041.7 | 991.7 | 991.7 | -66.6 | -6.3% | 7,320 |
| 1998/02/24 | 1,100 | 1,100 | 1,058.3 | 1,058.3 | -33.4 | -3.1% | 16,440 |
| 1998/02/23 | 1,091.7 | 1,091.7 | 1,091.7 | 1,091.7 | ±0 | ±0% | 960 |
| 1998/02/20 | 1,108.3 | 1,108.3 | 1,091.7 | 1,091.7 | ±0 | ±0% | 5,760 |
| 1998/02/19 | 1,083.3 | 1,091.7 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 8,160 |
| 1998/02/18 | 1,100 | 1,100 | 1,083.3 | 1,083.3 | - | - | 2,400 |
| 1998/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/16 | 1,100 | 1,108.3 | 1,083.3 | 1,108.3 | +8.3 | +0.8% | 25,800 |
| 1998/02/13 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 12,480 |
| 1998/02/12 | 1,100 | 1,100 | 1,075 | 1,100 | +16.7 | +1.5% | 15,480 |
| 1998/02/10 | 1,083.3 | 1,091.7 | 1,083.3 | 1,083.3 | ±0 | ±0% | 7,440 |
| 1998/02/09 | 1,058.3 | 1,108.3 | 1,058.3 | 1,083.3 | +66.6 | +6.6% | 15,360 |
| 1998/02/06 | 966.7 | 1,016.7 | 966.7 | 1,016.7 | +58.4 | +6.1% | 5,160 |
| 1998/02/05 | 991.7 | 991.7 | 958.3 | 958.3 | -33.4 | -3.4% | 47,640 |
| 1998/02/04 | 1,016.7 | 1,016.7 | 983.3 | 991.7 | -25 | -2.5% | 76,680 |
| 1998/02/03 | 1,066.7 | 1,066.7 | 1,000 | 1,016.7 | -33.3 | -3.2% | 14,400 |
| 1998/02/02 | 1,083.3 | 1,116.7 | 1,050 | 1,050 | -50 | -4.5% | 6,600 |
| 1998/01/30 | 1,091.7 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 30,000 |
| 1998/01/29 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +100 | +10.2% | 22,800 |
| 1998/01/28 | 966.7 | 983.3 | 966.7 | 983.3 | +25 | +2.6% | 31,200 |
| 1998/01/27 | 966.7 | 975 | 958.3 | 958.3 | -8.4 | -0.9% | 67,200 |
| 1998/01/26 | 975 | 975 | 966.7 | 966.7 | +8.4 | +0.9% | 123,600 |
| 1998/01/23 | 941.7 | 958.3 | 933.3 | 958.3 | +25 | +2.7% | 44,400 |
| 1998/01/22 | 941.7 | 941.7 | 933.3 | 933.3 | ±0 | ±0% | 79,200 |
| 1998/01/21 | 908.3 | 933.3 | 908.3 | 933.3 | +25 | +2.8% | 27,600 |
| 1998/01/20 | 916.7 | 916.7 | 908.3 | 908.3 | ±0 | ±0% | 46,800 |
| 1998/01/19 | 908.3 | 908.3 | 908.3 | 908.3 | +33.3 | +3.8% | 3,600 |
| 1998/01/16 | 875 | 875 | 875 | 875 | -58.3 | -6.2% | 4,800 |
6701～
6750
件表示中 / 7003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 | 416,500円 | +4.5% | +2.3% | 3.07% | 9.80倍 | 0.86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 |
| 藤田観 | 1,081,000円 | +3.1% | -7.3% | 0.37% | 16.36倍 | 5.50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 |
| カナモト | 334,000円 | +2.6% | +13.7% | 2.69% | 11.08倍 | 0.82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 |
| 船総研ＨＤ | 235,600円 | +7.7% | +5.8% | 3.61% | 16.55倍 | 4.50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 | 98,200円 | +6.6% | -17.6% | 0.61% | 70.60倍 | 2.57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
