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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,535 | 3,575 | 3,525 | 3,530 | ±0 | ±0% | 47,000 |
| 2023/09/29 | 3,560 | 3,605 | 3,510 | 3,530 | -30 | -0.8% | 37,000 |
| 2023/09/28 | 3,535 | 3,615 | 3,525 | 3,560 | -120 | -3.3% | 68,300 |
| 2023/09/27 | 3,600 | 3,685 | 3,540 | 3,680 | +105 | +2.9% | 132,100 |
| 2023/09/26 | 3,545 | 3,595 | 3,505 | 3,575 | +30 | +0.8% | 55,400 |
| 2023/09/25 | 3,545 | 3,555 | 3,530 | 3,545 | +20 | +0.6% | 15,600 |
| 2023/09/22 | 3,510 | 3,540 | 3,500 | 3,525 | -15 | -0.4% | 42,600 |
| 2023/09/21 | 3,605 | 3,610 | 3,535 | 3,540 | -20 | -0.6% | 36,600 |
| 2023/09/20 | 3,610 | 3,615 | 3,535 | 3,560 | -45 | -1.2% | 55,800 |
| 2023/09/19 | 3,610 | 3,615 | 3,560 | 3,605 | -5 | -0.1% | 53,000 |
| 2023/09/15 | 3,625 | 3,625 | 3,600 | 3,610 | +25 | +0.7% | 25,900 |
| 2023/09/14 | 3,540 | 3,600 | 3,535 | 3,585 | +45 | +1.3% | 25,700 |
| 2023/09/13 | 3,555 | 3,580 | 3,535 | 3,540 | -5 | -0.1% | 33,000 |
| 2023/09/12 | 3,595 | 3,610 | 3,530 | 3,545 | -25 | -0.7% | 26,800 |
| 2023/09/11 | 3,640 | 3,650 | 3,550 | 3,570 | -100 | -2.7% | 58,400 |
| 2023/09/08 | 3,695 | 3,735 | 3,655 | 3,670 | -60 | -1.6% | 54,700 |
| 2023/09/07 | 3,695 | 3,750 | 3,695 | 3,730 | +10 | +0.3% | 57,400 |
| 2023/09/06 | 3,670 | 3,735 | 3,650 | 3,720 | +50 | +1.4% | 67,600 |
| 2023/09/05 | 3,660 | 3,675 | 3,635 | 3,670 | +15 | +0.4% | 33,500 |
| 2023/09/04 | 3,645 | 3,665 | 3,615 | 3,655 | +25 | +0.7% | 32,400 |
| 2023/09/01 | 3,545 | 3,635 | 3,535 | 3,630 | +75 | +2.1% | 43,300 |
| 2023/08/31 | 3,520 | 3,575 | 3,515 | 3,555 | +45 | +1.3% | 38,800 |
| 2023/08/30 | 3,530 | 3,535 | 3,505 | 3,510 | -20 | -0.6% | 22,200 |
| 2023/08/29 | 3,560 | 3,575 | 3,505 | 3,530 | -30 | -0.8% | 27,100 |
| 2023/08/28 | 3,540 | 3,580 | 3,535 | 3,560 | +45 | +1.3% | 23,100 |
| 2023/08/25 | 3,550 | 3,550 | 3,505 | 3,515 | -80 | -2.2% | 28,700 |
| 2023/08/24 | 3,545 | 3,605 | 3,545 | 3,595 | +35 | +1% | 15,500 |
| 2023/08/23 | 3,565 | 3,570 | 3,545 | 3,560 | -15 | -0.4% | 20,800 |
| 2023/08/22 | 3,580 | 3,580 | 3,540 | 3,575 | -5 | -0.1% | 25,400 |
| 2023/08/21 | 3,595 | 3,625 | 3,580 | 3,580 | -15 | -0.4% | 21,500 |
| 2023/08/18 | 3,605 | 3,610 | 3,585 | 3,595 | -35 | -1% | 32,200 |
| 2023/08/17 | 3,630 | 3,640 | 3,585 | 3,630 | ±0 | ±0% | 43,400 |
| 2023/08/16 | 3,625 | 3,660 | 3,620 | 3,630 | -30 | -0.8% | 24,100 |
| 2023/08/15 | 3,640 | 3,665 | 3,615 | 3,660 | +25 | +0.7% | 18,100 |
| 2023/08/14 | 3,615 | 3,670 | 3,615 | 3,635 | -15 | -0.4% | 30,300 |
| 2023/08/10 | 3,600 | 3,650 | 3,570 | 3,650 | +75 | +2.1% | 33,000 |
| 2023/08/09 | 3,585 | 3,610 | 3,565 | 3,575 | -30 | -0.8% | 20,500 |
| 2023/08/08 | 3,615 | 3,630 | 3,595 | 3,605 | +35 | +1% | 22,800 |
| 2023/08/07 | 3,540 | 3,590 | 3,515 | 3,570 | +5 | +0.1% | 25,300 |
| 2023/08/04 | 3,480 | 3,580 | 3,480 | 3,565 | +80 | +2.3% | 50,500 |
| 2023/08/03 | 3,540 | 3,550 | 3,480 | 3,485 | -105 | -2.9% | 67,700 |
| 2023/08/02 | 3,560 | 3,625 | 3,560 | 3,590 | -5 | -0.1% | 43,000 |
| 2023/08/01 | 3,610 | 3,610 | 3,585 | 3,595 | -15 | -0.4% | 31,400 |
| 2023/07/31 | 3,610 | 3,620 | 3,580 | 3,610 | +65 | +1.8% | 49,600 |
| 2023/07/28 | 3,500 | 3,545 | 3,495 | 3,545 | +15 | +0.4% | 33,100 |
| 2023/07/27 | 3,505 | 3,540 | 3,495 | 3,530 | +20 | +0.6% | 12,700 |
| 2023/07/26 | 3,550 | 3,550 | 3,410 | 3,510 | -30 | -0.8% | 31,100 |
| 2023/07/25 | 3,500 | 3,550 | 3,495 | 3,540 | +40 | +1.1% | 27,300 |
| 2023/07/24 | 3,475 | 3,515 | 3,455 | 3,500 | +50 | +1.4% | 25,200 |
| 2023/07/21 | 3,455 | 3,465 | 3,435 | 3,450 | +5 | +0.1% | 20,800 |
151～
200
件表示中 / 6710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 | 394,500円 | +5.0% | +0.8% | 2.86% | 10.53倍 | 0.87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 |
| ベル２４ＨＤ | 157,400円 | +2.9% | +8.7% | 3.81% | 14.47倍 | 1.73倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| 船総研ＨＤ | 231,800円 | +8.0% | +7.6% | 3.24% | 19.82倍 | 4.35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 |
| ＫｅｅＰｅｒ技 | 392,500円 | +20.3% | +11.5% | 1.27% | 25.51倍 | 8.70倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
| ＪＡＣＲ | 66,000円 | +16.2% | +15.2% | 3.94% | 15.50倍 | 6.12倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
