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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,425 | 3,520 | 3,425 | 3,510 | +75 | +2.2% | 165,300 |
| 2018/05/15 | 3,385 | 3,480 | 3,380 | 3,435 | +120 | +3.6% | 194,700 |
| 2018/05/14 | 3,375 | 3,385 | 3,310 | 3,315 | -90 | -2.6% | 129,600 |
| 2018/05/11 | 3,440 | 3,440 | 3,360 | 3,405 | -20 | -0.6% | 240,000 |
| 2018/05/10 | 3,460 | 3,550 | 3,345 | 3,425 | +85 | +2.5% | 539,400 |
| 2018/05/09 | 3,335 | 3,360 | 3,280 | 3,340 | +5 | +0.1% | 156,700 |
| 2018/05/08 | 3,290 | 3,360 | 3,285 | 3,335 | +50 | +1.5% | 151,900 |
| 2018/05/07 | 3,265 | 3,290 | 3,240 | 3,285 | +15 | +0.5% | 90,000 |
| 2018/05/02 | 3,270 | 3,280 | 3,245 | 3,270 | ±0 | ±0% | 84,100 |
| 2018/05/01 | 3,260 | 3,320 | 3,235 | 3,270 | +10 | +0.3% | 96,500 |
| 2018/04/27 | 3,285 | 3,285 | 3,235 | 3,260 | -10 | -0.3% | 106,600 |
| 2018/04/26 | 3,245 | 3,315 | 3,235 | 3,270 | +40 | +1.2% | 205,700 |
| 2018/04/25 | 3,245 | 3,255 | 3,215 | 3,230 | -45 | -1.4% | 57,000 |
| 2018/04/24 | 3,245 | 3,295 | 3,245 | 3,275 | +35 | +1.1% | 56,100 |
| 2018/04/23 | 3,250 | 3,295 | 3,235 | 3,240 | -5 | -0.2% | 82,600 |
| 2018/04/20 | 3,295 | 3,315 | 3,240 | 3,245 | -70 | -2.1% | 87,300 |
| 2018/04/19 | 3,305 | 3,355 | 3,285 | 3,315 | +35 | +1.1% | 112,800 |
| 2018/04/18 | 3,170 | 3,315 | 3,165 | 3,280 | +110 | +3.5% | 135,500 |
| 2018/04/17 | 3,210 | 3,230 | 3,170 | 3,170 | -40 | -1.2% | 76,000 |
| 2018/04/16 | 3,225 | 3,250 | 3,195 | 3,210 | -10 | -0.3% | 92,000 |
| 2018/04/13 | 3,215 | 3,265 | 3,210 | 3,220 | +30 | +0.9% | 87,700 |
| 2018/04/12 | 3,205 | 3,255 | 3,155 | 3,190 | -15 | -0.5% | 167,000 |
| 2018/04/11 | 3,200 | 3,230 | 3,165 | 3,205 | -20 | -0.6% | 126,000 |
| 2018/04/10 | 3,175 | 3,250 | 3,125 | 3,225 | +40 | +1.3% | 233,100 |
| 2018/04/09 | 3,120 | 3,230 | 3,120 | 3,185 | +50 | +1.6% | 171,200 |
| 2018/04/06 | 3,175 | 3,195 | 3,135 | 3,135 | -65 | -2% | 132,700 |
| 2018/04/05 | 3,215 | 3,225 | 3,180 | 3,200 | -10 | -0.3% | 117,600 |
| 2018/04/04 | 3,195 | 3,235 | 3,180 | 3,210 | +15 | +0.5% | 111,900 |
| 2018/04/03 | 3,185 | 3,215 | 3,170 | 3,195 | -40 | -1.2% | 95,100 |
| 2018/04/02 | 3,260 | 3,280 | 3,230 | 3,235 | -20 | -0.6% | 86,100 |
| 2018/03/30 | 3,290 | 3,290 | 3,215 | 3,255 | -25 | -0.8% | 142,000 |
| 2018/03/29 | 3,280 | 3,285 | 3,240 | 3,280 | +15 | +0.5% | 154,500 |
| 2018/03/28 | 3,245 | 3,280 | 3,205 | 3,265 | +20 | +0.6% | 101,800 |
| 2018/03/27 | 3,230 | 3,245 | 3,180 | 3,245 | +65 | +2% | 147,500 |
| 2018/03/26 | 3,135 | 3,180 | 3,105 | 3,180 | +20 | +0.6% | 137,300 |
| 2018/03/23 | 3,210 | 3,225 | 3,145 | 3,160 | -145 | -4.4% | 123,600 |
| 2018/03/22 | 3,320 | 3,365 | 3,290 | 3,305 | -25 | -0.8% | 88,800 |
| 2018/03/20 | 3,305 | 3,350 | 3,295 | 3,330 | -20 | -0.6% | 115,900 |
| 2018/03/19 | 3,385 | 3,405 | 3,325 | 3,350 | -50 | -1.5% | 129,700 |
| 2018/03/16 | 3,445 | 3,455 | 3,390 | 3,400 | -25 | -0.7% | 113,000 |
| 2018/03/15 | 3,460 | 3,465 | 3,380 | 3,425 | -40 | -1.2% | 117,300 |
| 2018/03/14 | 3,485 | 3,500 | 3,410 | 3,465 | -65 | -1.8% | 198,000 |
| 2018/03/13 | 3,410 | 3,530 | 3,410 | 3,530 | +130 | +3.8% | 309,600 |
| 2018/03/12 | 3,375 | 3,430 | 3,340 | 3,400 | +90 | +2.7% | 361,200 |
| 2018/03/09 | 3,340 | 3,410 | 3,285 | 3,310 | +20 | +0.6% | 258,200 |
| 2018/03/08 | 3,340 | 3,340 | 3,270 | 3,290 | -45 | -1.3% | 97,800 |
| 2018/03/07 | 3,250 | 3,355 | 3,245 | 3,335 | +70 | +2.1% | 892,100 |
| 2018/03/06 | 3,325 | 3,340 | 3,255 | 3,265 | -15 | -0.5% | 215,600 |
| 2018/03/05 | 3,295 | 3,310 | 3,260 | 3,280 | -35 | -1.1% | 195,900 |
| 2018/03/02 | 3,295 | 3,345 | 3,280 | 3,315 | -10 | -0.3% | 265,100 |
1701～
1750
件表示中 / 6946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 | 401,000円 | +4.5% | +2.3% | 3.19% | 9.43倍 | 0.84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 | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06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 |
| ｉｓｐａｃｅ | 107,400円 | +89.5% | - | 0.00% | - | 21.09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 |
| 船総研ＨＤ | 226,100円 | +7.7% | +5.8% | 3.76% | 15.88倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
