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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,005 | 3,040 | 2,999 | 3,025 | -5 | -0.2% | 34,900 |
| 2021/07/15 | 3,055 | 3,065 | 3,020 | 3,030 | -25 | -0.8% | 34,300 |
| 2021/07/14 | 3,050 | 3,075 | 3,030 | 3,055 | -35 | -1.1% | 22,500 |
| 2021/07/13 | 3,075 | 3,105 | 3,060 | 3,090 | +15 | +0.5% | 34,800 |
| 2021/07/12 | 3,055 | 3,115 | 3,055 | 3,075 | +45 | +1.5% | 53,100 |
| 2021/07/09 | 2,990 | 3,030 | 2,957 | 3,030 | -5 | -0.2% | 50,500 |
| 2021/07/08 | 3,075 | 3,080 | 3,035 | 3,035 | -50 | -1.6% | 32,200 |
| 2021/07/07 | 3,085 | 3,090 | 3,065 | 3,085 | -45 | -1.4% | 28,100 |
| 2021/07/06 | 3,170 | 3,170 | 3,125 | 3,130 | -15 | -0.5% | 11,800 |
| 2021/07/05 | 3,185 | 3,185 | 3,145 | 3,145 | -40 | -1.3% | 14,600 |
| 2021/07/02 | 3,125 | 3,190 | 3,110 | 3,185 | +85 | +2.7% | 36,300 |
| 2021/07/01 | 3,095 | 3,115 | 3,075 | 3,100 | ±0 | ±0% | 33,900 |
| 2021/06/30 | 3,150 | 3,150 | 3,100 | 3,100 | -35 | -1.1% | 42,700 |
| 2021/06/29 | 3,180 | 3,180 | 3,100 | 3,135 | -45 | -1.4% | 33,300 |
| 2021/06/28 | 3,195 | 3,195 | 3,170 | 3,180 | +15 | +0.5% | 25,400 |
| 2021/06/25 | 3,170 | 3,180 | 3,135 | 3,165 | +10 | +0.3% | 26,500 |
| 2021/06/24 | 3,130 | 3,170 | 3,130 | 3,155 | -20 | -0.6% | 20,200 |
| 2021/06/23 | 3,200 | 3,200 | 3,155 | 3,175 | -25 | -0.8% | 39,800 |
| 2021/06/22 | 3,165 | 3,200 | 3,150 | 3,200 | +95 | +3.1% | 41,100 |
| 2021/06/21 | 3,125 | 3,130 | 3,090 | 3,105 | -85 | -2.7% | 49,000 |
| 2021/06/18 | 3,290 | 3,290 | 3,190 | 3,190 | -85 | -2.6% | 55,300 |
| 2021/06/17 | 3,295 | 3,305 | 3,255 | 3,275 | -20 | -0.6% | 37,800 |
| 2021/06/16 | 3,295 | 3,340 | 3,280 | 3,295 | ±0 | ±0% | 40,900 |
| 2021/06/15 | 3,275 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 21,300 |
| 2021/06/14 | 3,275 | 3,280 | 3,245 | 3,270 | +5 | +0.2% | 20,300 |
| 2021/06/11 | 3,280 | 3,285 | 3,245 | 3,265 | -15 | -0.5% | 41,700 |
| 2021/06/10 | 3,270 | 3,285 | 3,235 | 3,280 | -15 | -0.5% | 31,600 |
| 2021/06/09 | 3,280 | 3,320 | 3,275 | 3,295 | +15 | +0.5% | 33,600 |
| 2021/06/08 | 3,255 | 3,280 | 3,240 | 3,280 | +30 | +0.9% | 24,000 |
| 2021/06/07 | 3,265 | 3,285 | 3,240 | 3,250 | ±0 | ±0% | 40,100 |
| 2021/06/04 | 3,220 | 3,250 | 3,205 | 3,250 | +25 | +0.8% | 20,000 |
| 2021/06/03 | 3,210 | 3,245 | 3,200 | 3,225 | -10 | -0.3% | 33,400 |
| 2021/06/02 | 3,250 | 3,255 | 3,220 | 3,235 | +15 | +0.5% | 24,700 |
| 2021/06/01 | 3,225 | 3,235 | 3,180 | 3,220 | -5 | -0.2% | 32,200 |
| 2021/05/31 | 3,270 | 3,275 | 3,220 | 3,225 | -35 | -1.1% | 58,300 |
| 2021/05/28 | 3,200 | 3,260 | 3,190 | 3,260 | +120 | +3.8% | 84,100 |
| 2021/05/27 | 3,140 | 3,160 | 3,135 | 3,140 | ±0 | ±0% | 104,800 |
| 2021/05/26 | 3,160 | 3,160 | 3,125 | 3,140 | -35 | -1.1% | 42,000 |
| 2021/05/25 | 3,190 | 3,200 | 3,170 | 3,175 | -50 | -1.6% | 56,800 |
| 2021/05/24 | 3,180 | 3,230 | 3,180 | 3,225 | +40 | +1.3% | 42,800 |
| 2021/05/21 | 3,135 | 3,185 | 3,125 | 3,185 | +50 | +1.6% | 32,600 |
| 2021/05/20 | 3,100 | 3,150 | 3,100 | 3,135 | +35 | +1.1% | 27,200 |
| 2021/05/19 | 3,070 | 3,105 | 3,070 | 3,100 | -15 | -0.5% | 47,500 |
| 2021/05/18 | 3,075 | 3,125 | 3,050 | 3,115 | +40 | +1.3% | 41,800 |
| 2021/05/17 | 3,110 | 3,140 | 3,055 | 3,075 | +30 | +1% | 42,700 |
| 2021/05/14 | 3,045 | 3,095 | 3,035 | 3,045 | -15 | -0.5% | 60,000 |
| 2021/05/13 | 3,115 | 3,145 | 3,060 | 3,060 | -105 | -3.3% | 62,600 |
| 2021/05/12 | 3,175 | 3,175 | 3,115 | 3,165 | -10 | -0.3% | 108,400 |
| 2021/05/11 | 3,215 | 3,215 | 3,135 | 3,175 | -40 | -1.2% | 132,800 |
| 2021/05/10 | 3,155 | 3,225 | 3,155 | 3,215 | +110 | +3.5% | 96,700 |
951～
1000
件表示中 / 6969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 | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.82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 |
| 船総研ＨＤ | 237,000円 | +7.7% | +5.8% | 3.59% | 16.65倍 | 4.53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 | 96,000円 | +6.6% | -17.6% | 0.63% | 69.02倍 | 2.51倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| シグマクシスＨ | 126,500円 | +14.1% | +20.1% | 2.06% | 21.61倍 | 7.42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 | 271,300円 | +5.8% | +2.3% | 1.99% | 16.15倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
