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 |
|---|---|---|---|---|---|---|---|
| 1997/05/23 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 2,400 |
| 1997/05/22 | 1,233.3 | 1,233.3 | 1,225 | 1,233.3 | -25 | -2% | 12,000 |
| 1997/05/21 | 1,291.7 | 1,291.7 | 1,258.3 | 1,258.3 | ±0 | ±0% | 31,200 |
| 1997/05/20 | 1,258.3 | 1,283.3 | 1,250 | 1,258.3 | +16.6 | +1.3% | 38,400 |
| 1997/05/19 | 1,258.3 | 1,258.3 | 1,241.7 | 1,241.7 | +16.7 | +1.4% | 7,200 |
| 1997/05/16 | 1,233.3 | 1,233.3 | 1,225 | 1,225 | +8.3 | +0.7% | 24,000 |
| 1997/05/15 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | -16.6 | -1.3% | 1,200 |
| 1997/05/14 | 1,216.7 | 1,233.3 | 1,216.7 | 1,233.3 | ±0 | ±0% | 8,400 |
| 1997/05/13 | 1,233.3 | 1,233.3 | 1,216.7 | 1,233.3 | ±0 | ±0% | 26,400 |
| 1997/05/12 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 2,400 |
| 1997/05/09 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | +16.6 | +1.4% | 4,800 |
| 1997/05/08 | 1,216.7 | 1,233.3 | 1,216.7 | 1,216.7 | ±0 | ±0% | 9,600 |
| 1997/05/07 | 1,233.3 | 1,233.3 | 1,216.7 | 1,216.7 | ±0 | ±0% | 34,800 |
| 1997/05/06 | 1,233.3 | 1,233.3 | 1,216.7 | 1,216.7 | +50 | +4.3% | 4,800 |
| 1997/05/02 | 1,208.3 | 1,216.7 | 1,158.3 | 1,166.7 | -41.6 | -3.4% | 12,000 |
| 1997/05/01 | 1,216.7 | 1,216.7 | 1,200 | 1,208.3 | +8.3 | +0.7% | 21,600 |
| 1997/04/30 | 1,216.7 | 1,216.7 | 1,200 | 1,200 | -16.7 | -1.4% | 6,000 |
| 1997/04/28 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 8,400 |
| 1997/04/25 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 4,800 |
| 1997/04/24 | 1,233.3 | 1,233.3 | 1,216.7 | 1,216.7 | -16.6 | -1.3% | 2,400 |
| 1997/04/23 | 1,216.7 | 1,233.3 | 1,216.7 | 1,233.3 | ±0 | ±0% | 13,200 |
| 1997/04/22 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | ±0 | ±0% | 54,000 |
| 1997/04/21 | 1,225 | 1,233.3 | 1,225 | 1,233.3 | ±0 | ±0% | 33,600 |
| 1997/04/18 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | +58.3 | +5% | 3,600 |
| 1997/04/17 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 1,200 |
| 1997/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/14 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,200 |
| 1997/04/11 | 1,125 | 1,125 | 1,108.3 | 1,125 | - | - | 12,000 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 1,216.7 | 1,216.7 | 1,166.7 | 1,166.7 | - | - | 7,200 |
| 1997/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/07 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | -33.3 | -2.7% | 2,400 |
| 1997/04/04 | 1,208.3 | 1,250 | 1,208.3 | 1,250 | ±0 | ±0% | 34,800 |
| 1997/04/03 | 1,258.3 | 1,258.3 | 1,250 | 1,250 | -8.3 | -0.7% | 7,200 |
| 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 |
6851～
6900
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 | 399,500円 | +4.5% | +2.3% | 3.20% | 9.40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 | 130,700円 | +10.8% | +13.3% | 2.18% | 15.80倍 | 2.36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 | 409,000円 | +19.1% | +14.4% | 1.30% | 23.25倍 | 7.05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 | 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 |
| ｉｓｐａｃｅ | 104,700円 | +89.5% | - | 0.00% | - | 20.55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
