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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 1,248 | 1,249 | 1,227 | 1,249 | +19 | +1.5% | 1,000 |
| 2008/06/17 | 1,255 | 1,255 | 1,230 | 1,230 | -5 | -0.4% | 1,300 |
| 2008/06/16 | 1,229 | 1,235 | 1,225 | 1,235 | +30 | +2.5% | 900 |
| 2008/06/13 | 1,157 | 1,212 | 1,157 | 1,205 | +20 | +1.7% | 4,500 |
| 2008/06/12 | 1,185 | 1,186 | 1,152 | 1,185 | -9 | -0.8% | 5,700 |
| 2008/06/11 | 1,223 | 1,230 | 1,192 | 1,194 | -29 | -2.4% | 5,900 |
| 2008/06/10 | 1,250 | 1,260 | 1,223 | 1,223 | -43 | -3.4% | 4,100 |
| 2008/06/09 | 1,275 | 1,276 | 1,257 | 1,266 | -49 | -3.7% | 2,800 |
| 2008/06/06 | 1,320 | 1,356 | 1,315 | 1,315 | -45 | -3.3% | 4,300 |
| 2008/06/05 | 1,360 | 1,380 | 1,360 | 1,360 | +20 | +1.5% | 14,400 |
| 2008/06/04 | 1,351 | 1,355 | 1,300 | 1,340 | -21 | -1.5% | 8,700 |
| 2008/06/03 | 1,383 | 1,383 | 1,361 | 1,361 | -79 | -5.5% | 2,400 |
| 2008/06/02 | 1,480 | 1,500 | 1,440 | 1,440 | -40 | -2.7% | 2,400 |
| 2008/05/30 | 1,406 | 1,515 | 1,406 | 1,480 | +98 | +7.1% | 20,300 |
| 2008/05/29 | 1,333 | 1,418 | 1,333 | 1,382 | +69 | +5.3% | 21,100 |
| 2008/05/28 | 1,306 | 1,359 | 1,306 | 1,313 | +15 | +1.2% | 15,900 |
| 2008/05/27 | 1,301 | 1,303 | 1,281 | 1,298 | -2 | -0.2% | 2,600 |
| 2008/05/26 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 4,400 |
| 2008/05/23 | 1,270 | 1,295 | 1,270 | 1,270 | ±0 | ±0% | 14,900 |
| 2008/05/22 | 1,240 | 1,290 | 1,240 | 1,270 | +30 | +2.4% | 6,900 |
| 2008/05/21 | 1,260 | 1,280 | 1,230 | 1,240 | -20 | -1.6% | 5,200 |
| 2008/05/20 | 1,228 | 1,260 | 1,228 | 1,260 | +60 | +5% | 6,200 |
| 2008/05/19 | 1,180 | 1,230 | 1,173 | 1,200 | +20 | +1.7% | 12,100 |
| 2008/05/16 | 1,157 | 1,187 | 1,127 | 1,180 | +3 | +0.3% | 6,000 |
| 2008/05/15 | 1,150 | 1,181 | 1,050 | 1,177 | +27 | +2.3% | 99,300 |
| 2008/05/14 | 1,140 | 1,171 | 1,140 | 1,150 | +2 | +0.2% | 9,100 |
| 2008/05/13 | 1,120 | 1,163 | 1,120 | 1,148 | +8 | +0.7% | 11,900 |
| 2008/05/12 | 1,100 | 1,164 | 1,100 | 1,140 | -8 | -0.7% | 10,700 |
| 2008/05/09 | 1,098 | 1,148 | 1,032 | 1,148 | -42 | -3.5% | 26,200 |
| 2008/05/08 | 1,178 | 1,200 | 1,175 | 1,190 | ±0 | ±0% | 11,500 |
| 2008/05/07 | 1,213 | 1,220 | 1,190 | 1,190 | -3 | -0.3% | 4,500 |
| 2008/05/02 | 1,200 | 1,200 | 1,191 | 1,193 | -7 | -0.6% | 2,000 |
| 2008/05/01 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 13,600 |
| 2008/04/30 | 1,149 | 1,269 | 1,149 | 1,200 | +53 | +4.6% | 20,800 |
| 2008/04/28 | 1,120 | 1,160 | 1,120 | 1,147 | +27 | +2.4% | 22,100 |
| 2008/04/25 | 1,120 | 1,123 | 1,113 | 1,120 | +1 | +0.1% | 11,200 |
| 2008/04/24 | 1,120 | 1,121 | 1,118 | 1,119 | +1 | +0.1% | 6,000 |
| 2008/04/23 | 1,120 | 1,120 | 1,116 | 1,118 | -2 | -0.2% | 16,000 |
| 2008/04/22 | 1,120 | 1,120 | 1,109 | 1,120 | ±0 | ±0% | 15,900 |
| 2008/04/21 | 1,121 | 1,125 | 1,119 | 1,120 | +10 | +0.9% | 20,300 |
| 2008/04/18 | 1,120 | 1,120 | 1,099 | 1,110 | +9 | +0.8% | 7,600 |
| 2008/04/17 | 1,119 | 1,122 | 1,101 | 1,101 | -15 | -1.3% | 11,300 |
| 2008/04/16 | 1,100 | 1,122 | 1,100 | 1,116 | -4 | -0.4% | 32,900 |
| 2008/04/15 | 1,115 | 1,122 | 1,115 | 1,120 | ±0 | ±0% | 12,500 |
| 2008/04/14 | 1,120 | 1,124 | 1,090 | 1,120 | -1 | -0.1% | 5,300 |
| 2008/04/11 | 1,110 | 1,130 | 1,105 | 1,121 | -9 | -0.8% | 23,800 |
| 2008/04/10 | 1,139 | 1,140 | 1,130 | 1,130 | -21 | -1.8% | 2,700 |
| 2008/04/09 | 1,150 | 1,155 | 1,140 | 1,151 | -19 | -1.6% | 40,100 |
| 2008/04/08 | 1,171 | 1,194 | 1,165 | 1,170 | -5 | -0.4% | 8,300 |
| 2008/04/07 | 1,145 | 1,175 | 1,145 | 1,175 | +49 | +4.4% | 4,900 |
4151～
4200
件表示中 / 6969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 | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.82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 |
| 船総研ＨＤ | 237,000円 | +7.7% | +5.8% | 3.59% | 16.65倍 | 4.53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 |
| 帝国ホテル | 96,000円 | +6.6% | -17.6% | 0.63% | 69.02倍 | 2.51倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| シグマクシスＨ | 126,500円 | +14.1% | +20.1% | 2.06% | 21.61倍 | 7.42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 | 271,300円 | +5.8% | +2.3% | 1.99% | 16.15倍 | 1.48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
