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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 3,885 | 3,905 | 3,845 | 3,880 | -5 | -0.1% | 72,100 |
| 2024/02/29 | 3,850 | 3,890 | 3,840 | 3,885 | +20 | +0.5% | 42,300 |
| 2024/02/28 | 3,850 | 3,880 | 3,845 | 3,865 | +20 | +0.5% | 24,500 |
| 2024/02/27 | 3,800 | 3,890 | 3,800 | 3,845 | +30 | +0.8% | 35,700 |
| 2024/02/26 | 3,825 | 3,890 | 3,795 | 3,815 | -10 | -0.3% | 38,300 |
| 2024/02/22 | 3,850 | 3,855 | 3,805 | 3,825 | -25 | -0.6% | 37,600 |
| 2024/02/21 | 3,830 | 3,865 | 3,825 | 3,850 | +5 | +0.1% | 34,200 |
| 2024/02/20 | 3,880 | 3,910 | 3,830 | 3,845 | -35 | -0.9% | 20,900 |
| 2024/02/19 | 3,850 | 3,890 | 3,840 | 3,880 | +15 | +0.4% | 14,300 |
| 2024/02/16 | 3,730 | 3,890 | 3,730 | 3,865 | +135 | +3.6% | 62,800 |
| 2024/02/15 | 3,780 | 3,780 | 3,700 | 3,730 | -35 | -0.9% | 45,700 |
| 2024/02/14 | 3,810 | 3,820 | 3,735 | 3,765 | -75 | -2% | 68,100 |
| 2024/02/13 | 3,850 | 3,870 | 3,800 | 3,840 | -15 | -0.4% | 50,600 |
| 2024/02/09 | 3,850 | 3,895 | 3,835 | 3,855 | -15 | -0.4% | 37,800 |
| 2024/02/08 | 3,920 | 3,920 | 3,810 | 3,870 | -65 | -1.7% | 45,100 |
| 2024/02/07 | 3,950 | 3,990 | 3,870 | 3,935 | -85 | -2.1% | 72,100 |
| 2024/02/06 | 4,040 | 4,060 | 4,005 | 4,020 | -40 | -1% | 46,800 |
| 2024/02/05 | 4,045 | 4,095 | 4,025 | 4,060 | +25 | +0.6% | 44,900 |
| 2024/02/02 | 4,025 | 4,080 | 3,990 | 4,035 | +5 | +0.1% | 51,400 |
| 2024/02/01 | 4,025 | 4,055 | 4,010 | 4,030 | -25 | -0.6% | 42,800 |
| 2024/01/31 | 3,995 | 4,060 | 3,995 | 4,055 | +60 | +1.5% | 45,400 |
| 2024/01/30 | 4,025 | 4,055 | 3,995 | 3,995 | -60 | -1.5% | 44,400 |
| 2024/01/29 | 4,010 | 4,055 | 4,000 | 4,055 | +50 | +1.2% | 28,500 |
| 2024/01/26 | 4,035 | 4,040 | 4,005 | 4,005 | -55 | -1.4% | 37,800 |
| 2024/01/25 | 4,005 | 4,075 | 4,005 | 4,060 | +40 | +1% | 27,600 |
| 2024/01/24 | 4,035 | 4,045 | 3,990 | 4,020 | -55 | -1.3% | 53,600 |
| 2024/01/23 | 4,115 | 4,135 | 4,055 | 4,075 | -25 | -0.6% | 45,200 |
| 2024/01/22 | 4,065 | 4,115 | 4,065 | 4,100 | +50 | +1.2% | 41,200 |
| 2024/01/19 | 4,080 | 4,085 | 4,045 | 4,050 | +5 | +0.1% | 24,400 |
| 2024/01/18 | 4,020 | 4,065 | 4,010 | 4,045 | +25 | +0.6% | 30,700 |
| 2024/01/17 | 4,030 | 4,100 | 4,010 | 4,020 | +20 | +0.5% | 65,900 |
| 2024/01/16 | 4,055 | 4,105 | 3,985 | 4,000 | -45 | -1.1% | 65,900 |
| 2024/01/15 | 3,975 | 4,050 | 3,975 | 4,045 | +75 | +1.9% | 32,300 |
| 2024/01/12 | 4,045 | 4,045 | 3,955 | 3,970 | -45 | -1.1% | 46,000 |
| 2024/01/11 | 4,070 | 4,075 | 4,015 | 4,015 | -15 | -0.4% | 40,700 |
| 2024/01/10 | 4,005 | 4,080 | 3,970 | 4,030 | +25 | +0.6% | 53,900 |
| 2024/01/09 | 4,030 | 4,065 | 4,000 | 4,005 | -75 | -1.8% | 56,600 |
| 2024/01/05 | 4,130 | 4,150 | 4,060 | 4,080 | ±0 | ±0% | 52,700 |
| 2024/01/04 | 4,220 | 4,265 | 4,080 | 4,080 | -20 | -0.5% | 141,700 |
| 2023/12/29 | 4,000 | 4,105 | 3,985 | 4,100 | +100 | +2.5% | 127,800 |
| 2023/12/28 | 3,865 | 4,005 | 3,860 | 4,000 | +110 | +2.8% | 110,200 |
| 2023/12/27 | 3,820 | 3,900 | 3,785 | 3,890 | +95 | +2.5% | 67,200 |
| 2023/12/26 | 3,785 | 3,810 | 3,760 | 3,795 | +25 | +0.7% | 50,900 |
| 2023/12/25 | 3,850 | 3,860 | 3,740 | 3,770 | -50 | -1.3% | 75,300 |
| 2023/12/22 | 3,790 | 3,835 | 3,780 | 3,820 | +30 | +0.8% | 42,500 |
| 2023/12/21 | 3,775 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 38,600 |
| 2023/12/20 | 3,850 | 3,850 | 3,765 | 3,790 | -60 | -1.6% | 58,600 |
| 2023/12/19 | 3,830 | 3,865 | 3,795 | 3,850 | +35 | +0.9% | 25,300 |
| 2023/12/18 | 3,775 | 3,845 | 3,755 | 3,815 | ±0 | ±0% | 25,500 |
| 2023/12/15 | 3,795 | 3,850 | 3,775 | 3,815 | -10 | -0.3% | 47,300 |
51～
100
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
