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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 3,260 | 3,290 | 3,220 | 3,235 | +10 | +0.3% | 57,200 |
| 2019/04/16 | 3,220 | 3,245 | 3,185 | 3,225 | +10 | +0.3% | 84,000 |
| 2019/04/15 | 3,170 | 3,225 | 3,155 | 3,215 | +80 | +2.6% | 72,500 |
| 2019/04/12 | 3,155 | 3,160 | 3,125 | 3,135 | -5 | -0.2% | 37,800 |
| 2019/04/11 | 3,170 | 3,175 | 3,110 | 3,140 | -20 | -0.6% | 54,200 |
| 2019/04/10 | 3,150 | 3,160 | 3,120 | 3,160 | -10 | -0.3% | 45,800 |
| 2019/04/09 | 3,210 | 3,215 | 3,155 | 3,170 | -35 | -1.1% | 61,300 |
| 2019/04/08 | 3,205 | 3,230 | 3,160 | 3,205 | +25 | +0.8% | 80,700 |
| 2019/04/05 | 3,225 | 3,245 | 3,175 | 3,180 | -35 | -1.1% | 59,700 |
| 2019/04/04 | 3,195 | 3,260 | 3,195 | 3,215 | +20 | +0.6% | 86,300 |
| 2019/04/03 | 3,195 | 3,205 | 3,155 | 3,195 | -5 | -0.2% | 106,100 |
| 2019/04/02 | 3,275 | 3,275 | 3,165 | 3,200 | -35 | -1.1% | 108,500 |
| 2019/04/01 | 3,195 | 3,255 | 3,170 | 3,235 | +45 | +1.4% | 91,600 |
| 2019/03/29 | 3,190 | 3,210 | 3,165 | 3,190 | +10 | +0.3% | 41,300 |
| 2019/03/28 | 3,210 | 3,220 | 3,165 | 3,180 | -80 | -2.5% | 56,700 |
| 2019/03/27 | 3,275 | 3,295 | 3,220 | 3,260 | +10 | +0.3% | 69,300 |
| 2019/03/26 | 3,155 | 3,260 | 3,140 | 3,250 | +100 | +3.2% | 119,300 |
| 2019/03/25 | 3,210 | 3,210 | 3,130 | 3,150 | -100 | -3.1% | 62,800 |
| 2019/03/22 | 3,280 | 3,295 | 3,235 | 3,250 | -15 | -0.5% | 54,000 |
| 2019/03/20 | 3,290 | 3,295 | 3,240 | 3,265 | -55 | -1.7% | 60,200 |
| 2019/03/19 | 3,320 | 3,385 | 3,285 | 3,320 | +35 | +1.1% | 167,700 |
| 2019/03/18 | 3,240 | 3,295 | 3,220 | 3,285 | +50 | +1.5% | 76,000 |
| 2019/03/15 | 3,205 | 3,255 | 3,205 | 3,235 | +80 | +2.5% | 135,100 |
| 2019/03/14 | 3,170 | 3,175 | 3,135 | 3,155 | +30 | +1% | 100,300 |
| 2019/03/13 | 3,160 | 3,190 | 3,115 | 3,125 | -40 | -1.3% | 99,200 |
| 2019/03/12 | 3,110 | 3,165 | 3,110 | 3,165 | +80 | +2.6% | 106,300 |
| 2019/03/11 | 3,135 | 3,165 | 3,055 | 3,085 | -110 | -3.4% | 152,400 |
| 2019/03/08 | 3,210 | 3,220 | 3,185 | 3,195 | -65 | -2% | 74,600 |
| 2019/03/07 | 3,320 | 3,320 | 3,235 | 3,260 | -70 | -2.1% | 70,200 |
| 2019/03/06 | 3,375 | 3,375 | 3,310 | 3,330 | -60 | -1.8% | 66,800 |
| 2019/03/05 | 3,415 | 3,420 | 3,365 | 3,390 | +15 | +0.4% | 111,000 |
| 2019/03/04 | 3,395 | 3,400 | 3,355 | 3,375 | ±0 | ±0% | 62,800 |
| 2019/03/01 | 3,440 | 3,440 | 3,355 | 3,375 | -55 | -1.6% | 67,700 |
| 2019/02/28 | 3,380 | 3,450 | 3,350 | 3,430 | +80 | +2.4% | 140,400 |
| 2019/02/27 | 3,400 | 3,400 | 3,335 | 3,350 | -35 | -1% | 69,800 |
| 2019/02/26 | 3,460 | 3,460 | 3,380 | 3,385 | -65 | -1.9% | 80,000 |
| 2019/02/25 | 3,420 | 3,460 | 3,370 | 3,450 | +30 | +0.9% | 69,600 |
| 2019/02/22 | 3,440 | 3,440 | 3,395 | 3,420 | ±0 | ±0% | 50,500 |
| 2019/02/21 | 3,420 | 3,435 | 3,395 | 3,420 | +25 | +0.7% | 36,900 |
| 2019/02/20 | 3,380 | 3,415 | 3,370 | 3,395 | +20 | +0.6% | 42,000 |
| 2019/02/19 | 3,400 | 3,445 | 3,375 | 3,375 | -40 | -1.2% | 48,200 |
| 2019/02/18 | 3,390 | 3,420 | 3,360 | 3,415 | +85 | +2.6% | 65,600 |
| 2019/02/15 | 3,355 | 3,355 | 3,270 | 3,330 | -60 | -1.8% | 83,700 |
| 2019/02/14 | 3,395 | 3,430 | 3,370 | 3,390 | -25 | -0.7% | 88,300 |
| 2019/02/13 | 3,425 | 3,435 | 3,390 | 3,415 | -35 | -1% | 92,100 |
| 2019/02/12 | 3,350 | 3,450 | 3,315 | 3,450 | +115 | +3.4% | 142,800 |
| 2019/02/08 | 3,260 | 3,365 | 3,240 | 3,335 | +60 | +1.8% | 132,500 |
| 2019/02/07 | 3,355 | 3,435 | 3,250 | 3,275 | -185 | -5.3% | 270,600 |
| 2019/02/06 | 3,435 | 3,475 | 3,415 | 3,460 | +30 | +0.9% | 95,500 |
| 2019/02/05 | 3,455 | 3,475 | 3,395 | 3,430 | -20 | -0.6% | 59,700 |
1551～
1600
件表示中 / 7023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 | 418,500円 | +4.5% | +2.3% | 3.06% | 9.85倍 | 0.86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 |
| コンヴァノ | 265,700円 | +161.0% | +999.9% | 0.00% | 59.99倍 | 68.32倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| エイチ・アイエス | 150,100円 | +13.6% | +5.3% | 1.33% | 14.56倍 | 2.03倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 帝国ホテル | 99,800円 | +6.6% | -17.6% | 0.60% | 71.74倍 | 2.61倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| コシダカＨＤ | 140,100円 | +12.3% | +5.5% | 1.71% | 15.40倍 | 3.39倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
