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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 3,665 | 3,665 | 3,625 | 3,635 | -45 | -1.2% | 50,700 |
| 2017/07/18 | 3,645 | 3,685 | 3,610 | 3,680 | +25 | +0.7% | 75,500 |
| 2017/07/14 | 3,645 | 3,670 | 3,615 | 3,655 | +25 | +0.7% | 39,900 |
| 2017/07/13 | 3,615 | 3,645 | 3,575 | 3,630 | +15 | +0.4% | 51,200 |
| 2017/07/12 | 3,625 | 3,650 | 3,590 | 3,615 | -10 | -0.3% | 89,000 |
| 2017/07/11 | 3,565 | 3,635 | 3,545 | 3,625 | +60 | +1.7% | 62,100 |
| 2017/07/10 | 3,610 | 3,610 | 3,550 | 3,565 | -15 | -0.4% | 69,600 |
| 2017/07/07 | 3,545 | 3,655 | 3,545 | 3,580 | +30 | +0.8% | 91,100 |
| 2017/07/06 | 3,570 | 3,635 | 3,535 | 3,550 | -20 | -0.6% | 124,100 |
| 2017/07/05 | 3,585 | 3,585 | 3,530 | 3,570 | -15 | -0.4% | 66,400 |
| 2017/07/04 | 3,620 | 3,660 | 3,570 | 3,585 | -5 | -0.1% | 82,600 |
| 2017/07/03 | 3,615 | 3,620 | 3,565 | 3,590 | +10 | +0.3% | 57,100 |
| 2017/06/30 | 3,560 | 3,620 | 3,520 | 3,580 | +5 | +0.1% | 116,700 |
| 2017/06/29 | 3,565 | 3,580 | 3,530 | 3,575 | +45 | +1.3% | 97,100 |
| 2017/06/28 | 3,530 | 3,550 | 3,515 | 3,530 | -15 | -0.4% | 80,300 |
| 2017/06/27 | 3,550 | 3,585 | 3,535 | 3,545 | +20 | +0.6% | 88,100 |
| 2017/06/26 | 3,550 | 3,555 | 3,520 | 3,525 | -15 | -0.4% | 74,100 |
| 2017/06/23 | 3,560 | 3,580 | 3,530 | 3,540 | +5 | +0.1% | 62,300 |
| 2017/06/22 | 3,555 | 3,685 | 3,525 | 3,535 | -10 | -0.3% | 154,800 |
| 2017/06/21 | 3,560 | 3,570 | 3,520 | 3,545 | -30 | -0.8% | 80,700 |
| 2017/06/20 | 3,460 | 3,660 | 3,445 | 3,575 | +145 | +4.2% | 268,400 |
| 2017/06/19 | 3,375 | 3,465 | 3,375 | 3,430 | +60 | +1.8% | 80,000 |
| 2017/06/16 | 3,340 | 3,375 | 3,320 | 3,370 | +15 | +0.4% | 112,300 |
| 2017/06/15 | 3,350 | 3,395 | 3,330 | 3,355 | -35 | -1% | 92,900 |
| 2017/06/14 | 3,390 | 3,415 | 3,375 | 3,390 | -15 | -0.4% | 91,800 |
| 2017/06/13 | 3,330 | 3,420 | 3,320 | 3,405 | +40 | +1.2% | 77,200 |
| 2017/06/12 | 3,310 | 3,470 | 3,310 | 3,365 | +65 | +2% | 200,900 |
| 2017/06/09 | 3,245 | 3,345 | 3,240 | 3,300 | +40 | +1.2% | 115,000 |
| 2017/06/08 | 3,270 | 3,290 | 3,245 | 3,260 | -10 | -0.3% | 79,900 |
| 2017/06/07 | 3,250 | 3,280 | 3,230 | 3,270 | +25 | +0.8% | 39,900 |
| 2017/06/06 | 3,300 | 3,305 | 3,240 | 3,245 | -65 | -2% | 65,500 |
| 2017/06/05 | 3,270 | 3,360 | 3,255 | 3,310 | +35 | +1.1% | 144,200 |
| 2017/06/02 | 3,190 | 3,275 | 3,185 | 3,275 | +115 | +3.6% | 96,100 |
| 2017/06/01 | 3,080 | 3,165 | 3,080 | 3,160 | +65 | +2.1% | 106,800 |
| 2017/05/31 | 3,105 | 3,110 | 3,060 | 3,095 | -10 | -0.3% | 101,200 |
| 2017/05/30 | 3,105 | 3,110 | 3,030 | 3,105 | ±0 | ±0% | 129,800 |
| 2017/05/29 | 3,155 | 3,155 | 3,090 | 3,105 | -60 | -1.9% | 128,500 |
| 2017/05/26 | 3,285 | 3,310 | 3,165 | 3,165 | -130 | -3.9% | 80,400 |
| 2017/05/25 | 3,320 | 3,345 | 3,285 | 3,295 | -20 | -0.6% | 59,700 |
| 2017/05/24 | 3,310 | 3,330 | 3,285 | 3,315 | +55 | +1.7% | 57,100 |
| 2017/05/23 | 3,325 | 3,325 | 3,230 | 3,260 | -15 | -0.5% | 73,400 |
| 2017/05/22 | 3,220 | 3,295 | 3,220 | 3,275 | +80 | +2.5% | 75,300 |
| 2017/05/19 | 3,220 | 3,225 | 3,180 | 3,195 | -25 | -0.8% | 76,400 |
| 2017/05/18 | 3,215 | 3,245 | 3,185 | 3,220 | -15 | -0.5% | 92,500 |
| 2017/05/17 | 3,210 | 3,245 | 3,205 | 3,235 | -15 | -0.5% | 49,100 |
| 2017/05/16 | 3,240 | 3,270 | 3,215 | 3,250 | +10 | +0.3% | 60,800 |
| 2017/05/15 | 3,255 | 3,260 | 3,210 | 3,240 | -40 | -1.2% | 96,200 |
| 2017/05/12 | 3,170 | 3,295 | 3,170 | 3,280 | +115 | +3.6% | 181,800 |
| 2017/05/11 | 3,115 | 3,165 | 3,050 | 3,165 | +55 | +1.8% | 271,600 |
| 2017/05/10 | 3,445 | 3,475 | 3,110 | 3,110 | -370 | -10.6% | 291,600 |
1901～
1950
件表示中 / 6945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 | 403,500円 | +4.5% | +2.3% | 3.17% | 9.49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 |
| ＳＭＳ | 133,500円 | +10.8% | +13.3% | 2.13% | 16.13倍 | 2.41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 | 412,500円 | +19.1% | +14.4% | 1.28% | 23.45倍 | 7.11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 |
| 船総研ＨＤ | 225,800円 | +7.7% | +5.8% | 3.76% | 15.86倍 | 4.31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 |
| ｉｓｐａｃｅ | 106,000円 | +89.5% | - | 0.00% | - | 20.81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 |
市場注目の銘柄
チャート関連のコラム
