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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 1,258 | 1,270 | 1,258 | 1,265 | +27 | +2.2% | 1,200 |
| 2008/06/25 | 1,238 | 1,238 | 1,238 | 1,238 | +1 | +0.1% | 400 |
| 2008/06/24 | 1,220 | 1,259 | 1,206 | 1,237 | +51 | +4.3% | 5,600 |
| 2008/06/23 | 1,221 | 1,222 | 1,186 | 1,186 | -35 | -2.9% | 3,700 |
| 2008/06/20 | 1,254 | 1,265 | 1,221 | 1,221 | -13 | -1.1% | 3,800 |
| 2008/06/19 | 1,227 | 1,244 | 1,204 | 1,234 | -15 | -1.2% | 800 |
| 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 |
4201～
4250
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 | 101,300円 | +6.6% | -17.6% | 0.59% | 72.83倍 | 2.65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 | 144,600円 | +12.3% | +5.5% | 1.66% | 15.89倍 | 3.50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 | 148,600円 | +13.6% | +5.3% | 1.35% | 14.43倍 | 2.01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 | 31,900円 | +161.0% | +999.9% | 0.00% | 7.20倍 | 8.20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
