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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,665 | 3,710 | 3,665 | 3,675 | +10 | +0.3% | 24,200 |
| 2024/11/28 | 3,635 | 3,710 | 3,605 | 3,665 | +20 | +0.5% | 33,200 |
| 2024/11/27 | 3,665 | 3,700 | 3,615 | 3,645 | ±0 | ±0% | 30,100 |
| 2024/11/26 | 3,600 | 3,655 | 3,580 | 3,645 | +35 | +1% | 36,500 |
| 2024/11/25 | 3,635 | 3,640 | 3,585 | 3,610 | +10 | +0.3% | 50,700 |
| 2024/11/22 | 3,650 | 3,660 | 3,575 | 3,600 | -50 | -1.4% | 39,300 |
| 2024/11/21 | 3,640 | 3,665 | 3,615 | 3,650 | +35 | +1% | 20,300 |
| 2024/11/20 | 3,650 | 3,690 | 3,585 | 3,615 | -35 | -1% | 18,700 |
| 2024/11/19 | 3,595 | 3,650 | 3,580 | 3,650 | +55 | +1.5% | 25,000 |
| 2024/11/18 | 3,600 | 3,640 | 3,575 | 3,595 | -5 | -0.1% | 25,400 |
| 2024/11/15 | 3,555 | 3,645 | 3,540 | 3,600 | +50 | +1.4% | 33,900 |
| 2024/11/14 | 3,545 | 3,580 | 3,525 | 3,550 | +10 | +0.3% | 26,000 |
| 2024/11/13 | 3,580 | 3,615 | 3,540 | 3,540 | -45 | -1.3% | 28,300 |
| 2024/11/12 | 3,600 | 3,660 | 3,585 | 3,585 | +5 | +0.1% | 32,700 |
| 2024/11/11 | 3,740 | 3,740 | 3,540 | 3,580 | -150 | -4% | 51,900 |
| 2024/11/08 | 3,785 | 3,800 | 3,730 | 3,730 | -50 | -1.3% | 26,800 |
| 2024/11/07 | 3,700 | 3,800 | 3,700 | 3,780 | +80 | +2.2% | 32,500 |
| 2024/11/06 | 3,680 | 3,760 | 3,665 | 3,700 | +50 | +1.4% | 24,000 |
| 2024/11/05 | 3,755 | 3,755 | 3,650 | 3,650 | -50 | -1.4% | 19,400 |
| 2024/11/01 | 3,705 | 3,740 | 3,685 | 3,700 | -45 | -1.2% | 22,600 |
| 2024/10/31 | 3,725 | 3,765 | 3,705 | 3,745 | ±0 | ±0% | 22,200 |
| 2024/10/30 | 3,745 | 3,775 | 3,725 | 3,745 | +10 | +0.3% | 56,600 |
| 2024/10/29 | 3,730 | 3,760 | 3,695 | 3,735 | +5 | +0.1% | 25,800 |
| 2024/10/28 | 3,665 | 3,730 | 3,665 | 3,730 | +65 | +1.8% | 22,700 |
| 2024/10/25 | 3,715 | 3,715 | 3,650 | 3,665 | -50 | -1.3% | 20,700 |
| 2024/10/24 | 3,695 | 3,730 | 3,680 | 3,715 | -20 | -0.5% | 17,700 |
| 2024/10/23 | 3,770 | 3,770 | 3,705 | 3,735 | -35 | -0.9% | 21,700 |
| 2024/10/22 | 3,815 | 3,850 | 3,745 | 3,770 | -35 | -0.9% | 22,900 |
| 2024/10/21 | 3,860 | 3,870 | 3,805 | 3,805 | -55 | -1.4% | 12,300 |
| 2024/10/18 | 3,860 | 3,885 | 3,835 | 3,860 | +5 | +0.1% | 10,800 |
| 2024/10/17 | 3,855 | 3,880 | 3,840 | 3,855 | -10 | -0.3% | 18,900 |
| 2024/10/16 | 3,880 | 3,950 | 3,855 | 3,865 | -80 | -2% | 18,600 |
| 2024/10/15 | 3,950 | 3,995 | 3,875 | 3,945 | +65 | +1.7% | 27,400 |
| 2024/10/11 | 3,930 | 3,930 | 3,860 | 3,880 | -50 | -1.3% | 17,400 |
| 2024/10/10 | 3,960 | 3,960 | 3,885 | 3,930 | -20 | -0.5% | 17,300 |
| 2024/10/09 | 4,005 | 4,025 | 3,945 | 3,950 | -55 | -1.4% | 17,700 |
| 2024/10/08 | 4,025 | 4,040 | 3,985 | 4,005 | -75 | -1.8% | 16,200 |
| 2024/10/07 | 4,115 | 4,125 | 4,050 | 4,080 | +20 | +0.5% | 19,300 |
| 2024/10/04 | 4,075 | 4,115 | 4,060 | 4,060 | +25 | +0.6% | 21,600 |
| 2024/10/03 | 4,110 | 4,115 | 4,035 | 4,035 | -5 | -0.1% | 15,400 |
| 2024/10/02 | 4,095 | 4,145 | 4,015 | 4,040 | -70 | -1.7% | 23,300 |
| 2024/10/01 | 4,055 | 4,130 | 4,015 | 4,110 | +95 | +2.4% | 32,400 |
| 2024/09/30 | 3,940 | 4,035 | 3,915 | 4,015 | -105 | -2.5% | 28,700 |
| 2024/09/27 | 4,150 | 4,165 | 4,090 | 4,120 | -115 | -2.7% | 35,200 |
| 2024/09/26 | 4,190 | 4,245 | 4,175 | 4,235 | +60 | +1.4% | 73,400 |
| 2024/09/25 | 4,110 | 4,185 | 4,100 | 4,175 | +40 | +1% | 20,100 |
| 2024/09/24 | 4,200 | 4,200 | 4,135 | 4,135 | -15 | -0.4% | 16,800 |
| 2024/09/20 | 4,120 | 4,200 | 4,095 | 4,150 | +70 | +1.7% | 60,500 |
| 2024/09/19 | 4,130 | 4,150 | 4,080 | 4,080 | +20 | +0.5% | 18,000 |
| 2024/09/18 | 4,065 | 4,110 | 4,030 | 4,060 | ±0 | ±0% | 18,000 |
101～
150
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 | 403,500円 | +4.5% | +2.3% | 3.17% | 9.49倍 | 0.85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 | 133,500円 | +10.8% | +13.3% | 2.13% | 16.13倍 | 2.41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 | 412,500円 | +19.1% | +14.4% | 1.28% | 23.45倍 | 7.11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 | 225,800円 | +7.7% | +5.8% | 3.76% | 15.86倍 | 4.31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 | 106,000円 | +89.5% | - | 0.00% | - | 20.81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
