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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 1,089 | 1,089 | 1,040 | 1,065 | +15 | +1.4% | 6,900 |
| 2008/09/04 | 1,080 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 10,800 |
| 2008/09/03 | 1,045 | 1,070 | 1,045 | 1,060 | -5 | -0.5% | 8,400 |
| 2008/09/02 | 1,069 | 1,069 | 1,060 | 1,065 | -30 | -2.7% | 3,400 |
| 2008/09/01 | 1,102 | 1,103 | 1,070 | 1,095 | -6 | -0.5% | 23,400 |
| 2008/08/29 | 1,115 | 1,123 | 1,096 | 1,101 | -12 | -1.1% | 21,100 |
| 2008/08/28 | 1,115 | 1,137 | 1,090 | 1,113 | +12 | +1.1% | 21,200 |
| 2008/08/27 | 1,100 | 1,105 | 1,071 | 1,101 | -9 | -0.8% | 14,200 |
| 2008/08/26 | 1,120 | 1,120 | 1,100 | 1,110 | -15 | -1.3% | 2,100 |
| 2008/08/25 | 1,130 | 1,130 | 1,100 | 1,125 | ±0 | ±0% | 2,000 |
| 2008/08/22 | 1,111 | 1,126 | 1,110 | 1,125 | +15 | +1.4% | 3,900 |
| 2008/08/21 | 1,073 | 1,114 | 1,070 | 1,110 | +40 | +3.7% | 4,100 |
| 2008/08/20 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 3,600 |
| 2008/08/19 | 1,119 | 1,119 | 1,055 | 1,100 | ±0 | ±0% | 3,400 |
| 2008/08/18 | 1,065 | 1,100 | 1,060 | 1,100 | +35 | +3.3% | 1,600 |
| 2008/08/15 | 1,020 | 1,070 | 1,013 | 1,065 | +41 | +4% | 9,200 |
| 2008/08/14 | 1,014 | 1,024 | 1,008 | 1,024 | +14 | +1.4% | 4,500 |
| 2008/08/13 | 1,040 | 1,040 | 1,003 | 1,010 | -50 | -4.7% | 7,900 |
| 2008/08/12 | 1,154 | 1,154 | 1,060 | 1,060 | -74 | -6.5% | 5,800 |
| 2008/08/11 | 1,215 | 1,215 | 1,134 | 1,134 | -121 | -9.6% | 7,200 |
| 2008/08/08 | 1,307 | 1,307 | 1,254 | 1,255 | -50 | -3.8% | 1,900 |
| 2008/08/07 | 1,328 | 1,328 | 1,286 | 1,305 | -24 | -1.8% | 3,000 |
| 2008/08/06 | 1,300 | 1,329 | 1,298 | 1,329 | +29 | +2.2% | 3,100 |
| 2008/08/05 | 1,316 | 1,316 | 1,285 | 1,300 | +22 | +1.7% | 2,500 |
| 2008/08/04 | 1,283 | 1,287 | 1,278 | 1,278 | -25 | -1.9% | 2,700 |
| 2008/08/01 | 1,306 | 1,313 | 1,303 | 1,303 | -37 | -2.8% | 1,400 |
| 2008/07/31 | 1,330 | 1,340 | 1,311 | 1,340 | +2 | +0.1% | 16,200 |
| 2008/07/30 | 1,255 | 1,340 | 1,255 | 1,338 | +92 | +7.4% | 39,100 |
| 2008/07/29 | 1,252 | 1,272 | 1,240 | 1,246 | +5 | +0.4% | 18,300 |
| 2008/07/28 | 1,250 | 1,255 | 1,237 | 1,241 | +5 | +0.4% | 22,400 |
| 2008/07/25 | 1,250 | 1,250 | 1,235 | 1,236 | -14 | -1.1% | 3,200 |
| 2008/07/24 | 1,250 | 1,251 | 1,248 | 1,250 | ±0 | ±0% | 4,200 |
| 2008/07/23 | 1,281 | 1,281 | 1,250 | 1,250 | -11 | -0.9% | 7,700 |
| 2008/07/22 | 1,300 | 1,300 | 1,261 | 1,261 | -39 | -3% | 7,300 |
| 2008/07/18 | 1,310 | 1,310 | 1,293 | 1,300 | -20 | -1.5% | 600 |
| 2008/07/17 | 1,339 | 1,339 | 1,311 | 1,320 | -23 | -1.7% | 1,400 |
| 2008/07/16 | 1,335 | 1,350 | 1,332 | 1,343 | -32 | -2.3% | 6,000 |
| 2008/07/15 | 1,355 | 1,375 | 1,355 | 1,375 | -15 | -1.1% | 9,100 |
| 2008/07/14 | 1,301 | 1,398 | 1,301 | 1,390 | +96 | +7.4% | 32,000 |
| 2008/07/11 | 1,260 | 1,332 | 1,260 | 1,294 | +54 | +4.4% | 25,300 |
| 2008/07/10 | 1,234 | 1,280 | 1,222 | 1,240 | +6 | +0.5% | 24,800 |
| 2008/07/09 | 1,240 | 1,240 | 1,225 | 1,234 | -16 | -1.3% | 6,900 |
| 2008/07/08 | 1,250 | 1,250 | 1,235 | 1,250 | -10 | -0.8% | 1,400 |
| 2008/07/07 | 1,271 | 1,271 | 1,251 | 1,260 | +29 | +2.4% | 2,000 |
| 2008/07/04 | 1,250 | 1,250 | 1,228 | 1,231 | -44 | -3.5% | 2,800 |
| 2008/07/03 | 1,325 | 1,325 | 1,275 | 1,275 | -85 | -6.3% | 2,600 |
| 2008/07/02 | 1,366 | 1,410 | 1,360 | 1,360 | -1 | -0.1% | 13,800 |
| 2008/07/01 | 1,420 | 1,425 | 1,331 | 1,361 | -54 | -3.8% | 18,100 |
| 2008/06/30 | 1,283 | 1,424 | 1,283 | 1,415 | +152 | +12% | 16,100 |
| 2008/06/27 | 1,225 | 1,263 | 1,225 | 1,263 | -2 | -0.2% | 1,400 |
4151～
4200
件表示中 / 7025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 | 418,500円 | +4.5% | +2.3% | 3.06% | 9.85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 | 100,900円 | +6.6% | -17.6% | 0.59% | 72.54倍 | 2.64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 |
| コシダカＨＤ | 142,500円 | +12.3% | +5.5% | 1.68% | 15.66倍 | 3.45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 |
| エイチ・アイエス | 147,900円 | +13.6% | +5.3% | 1.35% | 14.36倍 | 2.00倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| コンヴァノ | 260,500円 | +161.0% | +999.9% | 0.00% | 58.82倍 | 66.98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 |
市場注目の銘柄
チャート関連のコラム
