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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 3,780 | 3,780 | 3,710 | 3,730 | -65 | -1.7% | 114,900 |
| 2018/09/28 | 3,780 | 3,805 | 3,720 | 3,795 | +15 | +0.4% | 87,600 |
| 2018/09/27 | 3,735 | 3,790 | 3,690 | 3,780 | +35 | +0.9% | 97,600 |
| 2018/09/26 | 3,770 | 3,810 | 3,720 | 3,745 | -80 | -2.1% | 156,500 |
| 2018/09/25 | 3,650 | 3,830 | 3,630 | 3,825 | +175 | +4.8% | 253,400 |
| 2018/09/21 | 3,655 | 3,670 | 3,625 | 3,650 | +5 | +0.1% | 139,700 |
| 2018/09/20 | 3,640 | 3,675 | 3,615 | 3,645 | +50 | +1.4% | 114,900 |
| 2018/09/19 | 3,590 | 3,625 | 3,570 | 3,595 | +40 | +1.1% | 123,600 |
| 2018/09/18 | 3,515 | 3,585 | 3,505 | 3,555 | +10 | +0.3% | 80,100 |
| 2018/09/14 | 3,565 | 3,610 | 3,530 | 3,545 | -30 | -0.8% | 131,700 |
| 2018/09/13 | 3,510 | 3,585 | 3,510 | 3,575 | +105 | +3% | 109,400 |
| 2018/09/12 | 3,490 | 3,500 | 3,415 | 3,470 | -30 | -0.9% | 163,400 |
| 2018/09/11 | 3,510 | 3,545 | 3,485 | 3,500 | -45 | -1.3% | 163,700 |
| 2018/09/10 | 3,565 | 3,590 | 3,530 | 3,545 | -20 | -0.6% | 128,500 |
| 2018/09/07 | 3,610 | 3,610 | 3,525 | 3,565 | -65 | -1.8% | 136,400 |
| 2018/09/06 | 3,630 | 3,700 | 3,615 | 3,630 | +75 | +2.1% | 294,000 |
| 2018/09/05 | 3,575 | 3,575 | 3,505 | 3,555 | -20 | -0.6% | 96,000 |
| 2018/09/04 | 3,515 | 3,595 | 3,490 | 3,575 | +60 | +1.7% | 124,800 |
| 2018/09/03 | 3,545 | 3,580 | 3,440 | 3,515 | +40 | +1.2% | 162,100 |
| 2018/08/31 | 3,360 | 3,485 | 3,360 | 3,475 | +110 | +3.3% | 185,900 |
| 2018/08/30 | 3,400 | 3,450 | 3,355 | 3,365 | +15 | +0.4% | 79,100 |
| 2018/08/29 | 3,335 | 3,375 | 3,325 | 3,350 | +15 | +0.4% | 50,000 |
| 2018/08/28 | 3,335 | 3,365 | 3,310 | 3,335 | +45 | +1.4% | 85,000 |
| 2018/08/27 | 3,290 | 3,335 | 3,285 | 3,290 | +40 | +1.2% | 81,900 |
| 2018/08/24 | 3,265 | 3,295 | 3,250 | 3,250 | -15 | -0.5% | 82,200 |
| 2018/08/23 | 3,290 | 3,295 | 3,235 | 3,265 | -5 | -0.2% | 51,400 |
| 2018/08/22 | 3,240 | 3,280 | 3,215 | 3,270 | +45 | +1.4% | 54,200 |
| 2018/08/21 | 3,245 | 3,245 | 3,200 | 3,225 | -60 | -1.8% | 82,300 |
| 2018/08/20 | 3,320 | 3,320 | 3,270 | 3,285 | -55 | -1.6% | 54,900 |
| 2018/08/17 | 3,310 | 3,350 | 3,265 | 3,340 | +60 | +1.8% | 87,500 |
| 2018/08/16 | 3,300 | 3,300 | 3,255 | 3,280 | -80 | -2.4% | 92,900 |
| 2018/08/15 | 3,445 | 3,455 | 3,350 | 3,360 | -90 | -2.6% | 67,100 |
| 2018/08/14 | 3,415 | 3,450 | 3,385 | 3,450 | +55 | +1.6% | 77,200 |
| 2018/08/13 | 3,480 | 3,510 | 3,395 | 3,395 | -135 | -3.8% | 85,300 |
| 2018/08/10 | 3,615 | 3,615 | 3,520 | 3,530 | -85 | -2.4% | 74,200 |
| 2018/08/09 | 3,595 | 3,625 | 3,555 | 3,615 | -30 | -0.8% | 72,900 |
| 2018/08/08 | 3,625 | 3,690 | 3,625 | 3,645 | +35 | +1% | 123,500 |
| 2018/08/07 | 3,470 | 3,610 | 3,450 | 3,610 | +125 | +3.6% | 128,300 |
| 2018/08/06 | 3,565 | 3,590 | 3,485 | 3,485 | -100 | -2.8% | 93,200 |
| 2018/08/03 | 3,560 | 3,605 | 3,470 | 3,585 | +55 | +1.6% | 260,900 |
| 2018/08/02 | 3,505 | 3,530 | 3,460 | 3,530 | +35 | +1% | 205,400 |
| 2018/08/01 | 3,570 | 3,570 | 3,455 | 3,495 | -45 | -1.3% | 128,300 |
| 2018/07/31 | 3,550 | 3,575 | 3,520 | 3,540 | -5 | -0.1% | 87,600 |
| 2018/07/30 | 3,550 | 3,555 | 3,520 | 3,545 | -15 | -0.4% | 106,400 |
| 2018/07/27 | 3,575 | 3,595 | 3,540 | 3,560 | -5 | -0.1% | 99,500 |
| 2018/07/26 | 3,565 | 3,585 | 3,530 | 3,565 | +20 | +0.6% | 69,400 |
| 2018/07/25 | 3,540 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 54,800 |
| 2018/07/24 | 3,495 | 3,555 | 3,460 | 3,545 | +65 | +1.9% | 88,400 |
| 2018/07/23 | 3,485 | 3,510 | 3,445 | 3,480 | -30 | -0.9% | 87,300 |
| 2018/07/20 | 3,590 | 3,595 | 3,480 | 3,510 | -80 | -2.2% | 136,500 |
1651～
1700
件表示中 / 6991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 | 410,500円 | +4.5% | +2.3% | 3.12% | 9.65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 |
| 船総研ＨＤ | 238,800円 | +7.7% | +5.8% | 3.56% | 16.77倍 | 4.56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 | 97,300円 | +6.6% | -17.6% | 0.62% | 69.95倍 | 2.54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 |
| 乃村工 | 94,200円 | +3.2% | +6.0% | 3.61% | 15.02倍 | 1.94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 |
| 日管財ＨＤ | 270,400円 | +5.8% | +2.3% | 2.00% | 16.10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 |
市場注目の銘柄
チャート関連のコラム
