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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 3,155 | 3,165 | 3,080 | 3,100 | -30 | -1% | 66,100 |
| 2017/04/04 | 3,140 | 3,150 | 3,105 | 3,130 | -10 | -0.3% | 83,500 |
| 2017/04/03 | 3,135 | 3,165 | 3,085 | 3,140 | +10 | +0.3% | 64,500 |
| 2017/03/31 | 3,220 | 3,250 | 3,130 | 3,130 | -60 | -1.9% | 102,500 |
| 2017/03/30 | 3,225 | 3,260 | 3,180 | 3,190 | -35 | -1.1% | 66,800 |
| 2017/03/29 | 3,280 | 3,295 | 3,195 | 3,225 | -40 | -1.2% | 69,500 |
| 2017/03/28 | 3,205 | 3,275 | 3,200 | 3,265 | +100 | +3.2% | 79,100 |
| 2017/03/27 | 3,190 | 3,210 | 3,150 | 3,165 | -65 | -2% | 56,400 |
| 2017/03/24 | 3,220 | 3,250 | 3,195 | 3,230 | +25 | +0.8% | 50,500 |
| 2017/03/23 | 3,215 | 3,215 | 3,190 | 3,205 | ±0 | ±0% | 47,500 |
| 2017/03/22 | 3,260 | 3,265 | 3,200 | 3,205 | -110 | -3.3% | 80,300 |
| 2017/03/21 | 3,320 | 3,330 | 3,290 | 3,315 | +15 | +0.5% | 75,200 |
| 2017/03/17 | 3,285 | 3,305 | 3,255 | 3,300 | -10 | -0.3% | 75,100 |
| 2017/03/16 | 3,290 | 3,350 | 3,270 | 3,310 | -5 | -0.2% | 144,500 |
| 2017/03/15 | 3,325 | 3,340 | 3,305 | 3,315 | ±0 | ±0% | 93,000 |
| 2017/03/14 | 3,325 | 3,350 | 3,285 | 3,315 | +20 | +0.6% | 135,100 |
| 2017/03/13 | 3,215 | 3,310 | 3,200 | 3,295 | +110 | +3.5% | 161,000 |
| 2017/03/10 | 3,200 | 3,215 | 3,180 | 3,185 | +10 | +0.3% | 78,800 |
| 2017/03/09 | 3,195 | 3,205 | 3,175 | 3,175 | -20 | -0.6% | 40,800 |
| 2017/03/08 | 3,190 | 3,215 | 3,175 | 3,195 | -10 | -0.3% | 54,100 |
| 2017/03/07 | 3,220 | 3,230 | 3,200 | 3,205 | -35 | -1.1% | 44,300 |
| 2017/03/06 | 3,250 | 3,260 | 3,205 | 3,240 | +10 | +0.3% | 58,300 |
| 2017/03/03 | 3,295 | 3,300 | 3,225 | 3,230 | -55 | -1.7% | 62,700 |
| 2017/03/02 | 3,295 | 3,300 | 3,255 | 3,285 | +40 | +1.2% | 59,000 |
| 2017/03/01 | 3,250 | 3,265 | 3,215 | 3,245 | -10 | -0.3% | 67,600 |
| 2017/02/28 | 3,210 | 3,285 | 3,210 | 3,255 | +45 | +1.4% | 77,200 |
| 2017/02/27 | 3,250 | 3,255 | 3,170 | 3,210 | -65 | -2% | 120,600 |
| 2017/02/24 | 3,295 | 3,305 | 3,250 | 3,275 | -40 | -1.2% | 129,200 |
| 2017/02/23 | 3,375 | 3,390 | 3,315 | 3,315 | -95 | -2.8% | 118,500 |
| 2017/02/22 | 3,470 | 3,475 | 3,390 | 3,410 | -40 | -1.2% | 66,400 |
| 2017/02/21 | 3,340 | 3,465 | 3,325 | 3,450 | +150 | +4.5% | 120,900 |
| 2017/02/20 | 3,300 | 3,300 | 3,265 | 3,300 | -5 | -0.2% | 31,800 |
| 2017/02/17 | 3,320 | 3,320 | 3,285 | 3,305 | -45 | -1.3% | 46,900 |
| 2017/02/16 | 3,415 | 3,430 | 3,335 | 3,350 | -50 | -1.5% | 71,100 |
| 2017/02/15 | 3,400 | 3,465 | 3,390 | 3,400 | +70 | +2.1% | 103,700 |
| 2017/02/14 | 3,360 | 3,390 | 3,330 | 3,330 | -10 | -0.3% | 89,400 |
| 2017/02/13 | 3,360 | 3,380 | 3,330 | 3,340 | +10 | +0.3% | 72,900 |
| 2017/02/10 | 3,320 | 3,350 | 3,310 | 3,330 | +65 | +2% | 91,400 |
| 2017/02/09 | 3,270 | 3,285 | 3,235 | 3,265 | -20 | -0.6% | 66,600 |
| 2017/02/08 | 3,265 | 3,290 | 3,240 | 3,285 | +30 | +0.9% | 83,100 |
| 2017/02/07 | 3,235 | 3,295 | 3,200 | 3,255 | ±0 | ±0% | 104,600 |
| 2017/02/06 | 3,255 | 3,285 | 3,195 | 3,255 | +65 | +2% | 98,100 |
| 2017/02/03 | 3,180 | 3,215 | 3,175 | 3,190 | +10 | +0.3% | 44,500 |
| 2017/02/02 | 3,285 | 3,285 | 3,175 | 3,180 | -70 | -2.2% | 51,800 |
| 2017/02/01 | 3,225 | 3,260 | 3,215 | 3,250 | +25 | +0.8% | 65,100 |
| 2017/01/31 | 3,260 | 3,265 | 3,225 | 3,225 | -70 | -2.1% | 65,300 |
| 2017/01/30 | 3,300 | 3,300 | 3,265 | 3,295 | -25 | -0.8% | 71,100 |
| 2017/01/27 | 3,340 | 3,350 | 3,295 | 3,320 | -15 | -0.4% | 79,100 |
| 2017/01/26 | 3,370 | 3,375 | 3,300 | 3,335 | -20 | -0.6% | 48,600 |
| 2017/01/25 | 3,380 | 3,385 | 3,330 | 3,355 | +20 | +0.6% | 63,400 |
2001～
2050
件表示中 / 6974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 | 388,000円 | +4.5% | +2.3% | 3.30% | 9.13倍 | 0.80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 |
| シグマクシスＨ | 128,700円 | +14.1% | +20.1% | 2.02% | 21.98倍 | 7.55倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| 日管財ＨＤ | 270,700円 | +5.8% | +2.3% | 1.99% | 16.12倍 | 1.47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 |
| ＫｅｅＰｅｒ技 | 388,000円 | +19.1% | +14.4% | 1.37% | 22.06倍 | 6.68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 |
| 乃村工 | 89,200円 | +3.2% | +6.0% | 3.81% | 14.22倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
