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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/26 | 3,650 | 3,695 | 3,650 | 3,690 | +65 | +1.8% | 67,300 |
| 2018/01/25 | 3,635 | 3,660 | 3,605 | 3,625 | -40 | -1.1% | 65,800 |
| 2018/01/24 | 3,660 | 3,680 | 3,635 | 3,665 | +5 | +0.1% | 70,700 |
| 2018/01/23 | 3,635 | 3,660 | 3,610 | 3,660 | +65 | +1.8% | 63,400 |
| 2018/01/22 | 3,615 | 3,625 | 3,570 | 3,595 | -20 | -0.6% | 73,400 |
| 2018/01/19 | 3,585 | 3,625 | 3,575 | 3,615 | +30 | +0.8% | 67,800 |
| 2018/01/18 | 3,655 | 3,670 | 3,585 | 3,585 | -85 | -2.3% | 148,800 |
| 2018/01/17 | 3,700 | 3,700 | 3,620 | 3,670 | -30 | -0.8% | 88,300 |
| 2018/01/16 | 3,685 | 3,720 | 3,665 | 3,700 | +5 | +0.1% | 54,900 |
| 2018/01/15 | 3,750 | 3,755 | 3,690 | 3,695 | -55 | -1.5% | 67,300 |
| 2018/01/12 | 3,790 | 3,800 | 3,730 | 3,750 | -50 | -1.3% | 68,100 |
| 2018/01/11 | 3,775 | 3,800 | 3,715 | 3,800 | +10 | +0.3% | 80,600 |
| 2018/01/10 | 3,775 | 3,815 | 3,770 | 3,790 | +15 | +0.4% | 86,400 |
| 2018/01/09 | 3,765 | 3,790 | 3,725 | 3,775 | +30 | +0.8% | 106,900 |
| 2018/01/05 | 3,760 | 3,760 | 3,725 | 3,745 | +15 | +0.4% | 42,200 |
| 2018/01/04 | 3,730 | 3,745 | 3,665 | 3,730 | +70 | +1.9% | 78,200 |
| 2017/12/29 | 3,650 | 3,695 | 3,635 | 3,660 | +10 | +0.3% | 76,600 |
| 2017/12/28 | 3,685 | 3,695 | 3,645 | 3,650 | -35 | -0.9% | 58,200 |
| 2017/12/27 | 3,695 | 3,710 | 3,680 | 3,685 | -5 | -0.1% | 33,900 |
| 2017/12/26 | 3,755 | 3,755 | 3,685 | 3,690 | -45 | -1.2% | 47,700 |
| 2017/12/25 | 3,735 | 3,755 | 3,720 | 3,735 | ±0 | ±0% | 56,600 |
| 2017/12/22 | 3,650 | 3,740 | 3,650 | 3,735 | +55 | +1.5% | 112,000 |
| 2017/12/21 | 3,765 | 3,765 | 3,670 | 3,680 | -30 | -0.8% | 91,300 |
| 2017/12/20 | 3,630 | 3,720 | 3,630 | 3,710 | +70 | +1.9% | 72,600 |
| 2017/12/19 | 3,685 | 3,685 | 3,630 | 3,640 | ±0 | ±0% | 60,100 |
| 2017/12/18 | 3,630 | 3,675 | 3,615 | 3,640 | +55 | +1.5% | 172,000 |
| 2017/12/15 | 3,675 | 3,690 | 3,545 | 3,585 | -95 | -2.6% | 199,900 |
| 2017/12/14 | 3,675 | 3,725 | 3,675 | 3,680 | -10 | -0.3% | 131,100 |
| 2017/12/13 | 3,735 | 3,765 | 3,675 | 3,690 | -40 | -1.1% | 114,800 |
| 2017/12/12 | 3,805 | 3,815 | 3,725 | 3,730 | -55 | -1.5% | 135,900 |
| 2017/12/11 | 3,780 | 3,785 | 3,690 | 3,785 | -25 | -0.7% | 148,900 |
| 2017/12/08 | 3,750 | 3,845 | 3,745 | 3,810 | +55 | +1.5% | 122,000 |
1801～
1850
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 | 414,500円 | +4.5% | +2.3% | 3.09% | 9.75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 |
| 船総研ＨＤ | 241,100円 | +7.7% | +5.8% | 3.53% | 16.93倍 | 4.60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 | 97,900円 | +6.6% | -17.6% | 0.61% | 70.38倍 | 2.56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 | 94,400円 | +3.2% | +6.0% | 3.60% | 15.05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 | 271,200円 | +5.8% | +2.3% | 1.99% | 16.15倍 | 1.48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
