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 |
|---|---|---|---|---|---|---|---|
| 1997/04/22 | 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 |
| 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 |
6901～
6950
件表示中 / 6974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 | 388,000円 | +4.5% | +2.3% | 3.30% | 9.13倍 | 0.80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 |
| シグマクシスＨ | 128,700円 | +14.1% | +20.1% | 2.02% | 21.98倍 | 7.55倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 日管財ＨＤ | 270,700円 | +5.8% | +2.3% | 1.99% | 16.12倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ＫｅｅＰｅｒ技 | 388,000円 | +19.1% | +14.4% | 1.37% | 22.06倍 | 6.68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 |
| 乃村工 | 89,200円 | +3.2% | +6.0% | 3.81% | 14.22倍 | 1.83倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
