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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/09 | 3,500 | 3,540 | 3,475 | 3,480 | -20 | -0.6% | 91,200 |
| 2017/05/08 | 3,495 | 3,540 | 3,480 | 3,500 | +65 | +1.9% | 92,900 |
| 2017/05/02 | 3,395 | 3,455 | 3,395 | 3,435 | +40 | +1.2% | 86,400 |
| 2017/05/01 | 3,370 | 3,405 | 3,360 | 3,395 | +25 | +0.7% | 70,700 |
| 2017/04/28 | 3,365 | 3,385 | 3,335 | 3,370 | -5 | -0.1% | 79,800 |
| 2017/04/27 | 3,365 | 3,385 | 3,350 | 3,375 | +10 | +0.3% | 81,700 |
| 2017/04/26 | 3,320 | 3,375 | 3,310 | 3,365 | +60 | +1.8% | 141,800 |
| 2017/04/25 | 3,240 | 3,315 | 3,235 | 3,305 | +60 | +1.8% | 85,000 |
| 2017/04/24 | 3,240 | 3,260 | 3,225 | 3,245 | +35 | +1.1% | 79,000 |
| 2017/04/21 | 3,190 | 3,225 | 3,185 | 3,210 | +20 | +0.6% | 61,400 |
| 2017/04/20 | 3,210 | 3,210 | 3,165 | 3,190 | -30 | -0.9% | 85,100 |
| 2017/04/19 | 3,100 | 3,235 | 3,100 | 3,220 | +105 | +3.4% | 163,900 |
| 2017/04/18 | 3,060 | 3,130 | 3,060 | 3,115 | +100 | +3.3% | 109,400 |
| 2017/04/17 | 2,975 | 3,020 | 2,955 | 3,015 | +10 | +0.3% | 67,200 |
| 2017/04/14 | 3,030 | 3,055 | 2,995 | 3,005 | -40 | -1.3% | 52,500 |
| 2017/04/13 | 3,045 | 3,070 | 3,030 | 3,045 | -55 | -1.8% | 66,800 |
| 2017/04/12 | 3,140 | 3,140 | 3,075 | 3,100 | -60 | -1.9% | 62,100 |
| 2017/04/11 | 3,165 | 3,190 | 3,150 | 3,160 | -5 | -0.2% | 77,400 |
| 2017/04/10 | 3,140 | 3,185 | 3,120 | 3,165 | +25 | +0.8% | 68,900 |
| 2017/04/07 | 3,065 | 3,155 | 3,060 | 3,140 | +110 | +3.6% | 112,900 |
| 2017/04/06 | 3,075 | 3,100 | 3,025 | 3,030 | -70 | -2.3% | 114,700 |
2001～
2050
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% | 9.76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 |
| 帝国ホテル | 99,600円 | +6.6% | -17.6% | 0.60% | 71.60倍 | 2.61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% | 59.40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% | 16.67倍 | 1.53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
