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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 2018/03/01 | 3,385 | 3,400 | 3,325 | 3,325 | -85 | -2.5% | 232,700 |
| 2018/02/28 | 3,395 | 3,510 | 3,390 | 3,410 | +15 | +0.4% | 578,700 |
| 2018/02/27 | 3,355 | 3,430 | 3,355 | 3,395 | +5 | +0.1% | 502,000 |
| 2018/02/26 | 3,380 | 3,475 | 3,360 | 3,390 | +30 | +0.9% | 299,800 |
| 2018/02/23 | 3,300 | 3,385 | 3,280 | 3,360 | +30 | +0.9% | 411,700 |
| 2018/02/22 | 3,330 | 3,420 | 3,320 | 3,330 | ±0 | ±0% | 525,500 |
| 2018/02/21 | 3,475 | 3,525 | 3,325 | 3,330 | -160 | -4.6% | 605,900 |
| 2018/02/20 | 3,570 | 3,710 | 3,490 | 3,490 | -360 | -9.4% | 625,400 |
| 2018/02/19 | 3,825 | 3,860 | 3,825 | 3,850 | +60 | +1.6% | 97,300 |
| 2018/02/16 | 3,890 | 3,915 | 3,780 | 3,790 | -65 | -1.7% | 134,200 |
| 2018/02/15 | 3,965 | 4,005 | 3,840 | 3,855 | -50 | -1.3% | 161,100 |
| 2018/02/14 | 4,005 | 4,040 | 3,885 | 3,905 | -60 | -1.5% | 140,000 |
| 2018/02/13 | 3,950 | 4,005 | 3,905 | 3,965 | +120 | +3.1% | 149,100 |
| 2018/02/09 | 3,825 | 3,890 | 3,785 | 3,845 | -160 | -4% | 273,100 |
| 2018/02/08 | 3,920 | 4,125 | 3,910 | 4,005 | +130 | +3.4% | 384,200 |
| 2018/02/07 | 3,765 | 3,945 | 3,705 | 3,875 | +600 | +18.3% | 600,900 |
| 2018/02/06 | 3,125 | 3,305 | 3,125 | 3,275 | -200 | -5.8% | 111,200 |
| 2018/02/05 | 3,500 | 3,505 | 3,460 | 3,475 | -90 | -2.5% | 79,600 |
| 2018/02/02 | 3,540 | 3,580 | 3,520 | 3,565 | +10 | +0.3% | 80,100 |
| 2018/02/01 | 3,540 | 3,560 | 3,520 | 3,555 | +30 | +0.9% | 83,700 |
| 2018/01/31 | 3,580 | 3,585 | 3,520 | 3,525 | -55 | -1.5% | 59,200 |
| 2018/01/30 | 3,650 | 3,660 | 3,570 | 3,580 | -60 | -1.6% | 81,000 |
| 2018/01/29 | 3,660 | 3,670 | 3,605 | 3,640 | -50 | -1.4% | 80,000 |
1801～
1850
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 | 417,500円 | +4.5% | +2.3% | 3.07% | 9.83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 | 269,700円 | +161.0% | +999.9% | 0.00% | 60.90倍 | 69.35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 | 150,000円 | +13.6% | +5.3% | 1.33% | 14.55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 | 99,600円 | +6.6% | -17.6% | 0.60% | 71.60倍 | 2.60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 | 140,000円 | +12.3% | +5.5% | 1.71% | 15.38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
