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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/07 | 3,745 | 3,795 | 3,735 | 3,755 | +15 | +0.4% | 104,200 |
| 2017/12/06 | 3,735 | 3,775 | 3,695 | 3,740 | -35 | -0.9% | 124,000 |
| 2017/12/05 | 3,790 | 3,800 | 3,730 | 3,775 | -10 | -0.3% | 65,500 |
| 2017/12/04 | 3,805 | 3,845 | 3,780 | 3,785 | -35 | -0.9% | 40,600 |
| 2017/12/01 | 3,870 | 3,875 | 3,805 | 3,820 | -15 | -0.4% | 45,200 |
| 2017/11/30 | 3,800 | 3,855 | 3,785 | 3,835 | +35 | +0.9% | 69,700 |
| 2017/11/29 | 3,800 | 3,835 | 3,770 | 3,800 | +25 | +0.7% | 56,300 |
| 2017/11/28 | 3,760 | 3,800 | 3,745 | 3,775 | -25 | -0.7% | 41,800 |
| 2017/11/27 | 3,790 | 3,810 | 3,745 | 3,800 | +10 | +0.3% | 56,600 |
| 2017/11/24 | 3,805 | 3,820 | 3,775 | 3,790 | -20 | -0.5% | 64,100 |
| 2017/11/22 | 3,820 | 3,830 | 3,775 | 3,810 | +30 | +0.8% | 52,300 |
| 2017/11/21 | 3,815 | 3,825 | 3,745 | 3,780 | -40 | -1% | 92,800 |
| 2017/11/20 | 3,765 | 3,840 | 3,715 | 3,820 | +40 | +1.1% | 95,500 |
| 2017/11/17 | 3,825 | 3,835 | 3,765 | 3,780 | -60 | -1.6% | 83,700 |
| 2017/11/16 | 3,790 | 3,860 | 3,750 | 3,840 | +5 | +0.1% | 70,000 |
| 2017/11/15 | 3,995 | 3,995 | 3,830 | 3,835 | -185 | -4.6% | 77,400 |
| 2017/11/14 | 3,940 | 4,025 | 3,885 | 4,020 | +110 | +2.8% | 105,600 |
1851～
1900
件表示中 / 7024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 | 415,000円 | +4.5% | +2.3% | 3.08% | 9.77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 |
| 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 |
| コンヴァノ | 263,100円 | +161.0% | +999.9% | 0.00% | 59.41倍 | 67.65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 |
| コシダカＨＤ | 140,400円 | +12.3% | +5.5% | 1.71% | 15.43倍 | 3.40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 |
| 日管財ＨＤ | 280,000円 | +5.8% | +2.3% | 1.93% | 16.68倍 | 1.52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
