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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 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 |
| 2008/04/04 | 1,125 | 1,130 | 1,125 | 1,126 | +1 | +0.1% | 18,600 |
| 2008/04/03 | 1,136 | 1,136 | 1,110 | 1,125 | ±0 | ±0% | 7,100 |
| 2008/04/02 | 1,136 | 1,136 | 1,110 | 1,125 | -11 | -1% | 2,300 |
| 2008/04/01 | 1,126 | 1,140 | 1,116 | 1,136 | +21 | +1.9% | 67,900 |
| 2008/03/31 | 1,024 | 1,160 | 1,020 | 1,115 | +110 | +10.9% | 20,300 |
| 2008/03/28 | 1,009 | 1,015 | 986 | 1,005 | +1 | +0.1% | 42,100 |
| 2008/03/27 | 1,005 | 1,005 | 999 | 1,004 | -1 | -0.1% | 10,600 |
| 2008/03/26 | 1,009 | 1,015 | 999 | 1,005 | +6 | +0.6% | 20,300 |
| 2008/03/25 | 1,015 | 1,016 | 967 | 999 | -16 | -1.6% | 17,200 |
| 2008/03/24 | 1,050 | 1,051 | 985 | 1,015 | -35 | -3.3% | 18,700 |
| 2008/03/21 | 1,030 | 1,050 | 1,026 | 1,050 | +35 | +3.4% | 23,300 |
| 2008/03/19 | 1,030 | 1,050 | 1,010 | 1,015 | +10 | +1% | 16,000 |
| 2008/03/18 | 1,029 | 1,036 | 980 | 1,005 | -34 | -3.3% | 17,100 |
| 2008/03/17 | 1,109 | 1,109 | 1,032 | 1,039 | -107 | -9.3% | 19,100 |
| 2008/03/14 | 1,111 | 1,146 | 1,110 | 1,146 | ±0 | ±0% | 6,100 |
| 2008/03/13 | 1,166 | 1,166 | 1,070 | 1,146 | ±0 | ±0% | 2,700 |
| 2008/03/12 | 1,148 | 1,180 | 1,144 | 1,146 | +36 | +3.2% | 6,400 |
| 2008/03/11 | 1,030 | 1,110 | 1,030 | 1,110 | +58 | +5.5% | 7,500 |
| 2008/03/10 | 1,050 | 1,092 | 1,050 | 1,052 | +2 | +0.2% | 3,600 |
| 2008/03/07 | 1,050 | 1,056 | 1,040 | 1,050 | ±0 | ±0% | 20,200 |
| 2008/03/06 | 1,114 | 1,114 | 1,005 | 1,050 | -71 | -6.3% | 25,900 |
| 2008/03/05 | 1,156 | 1,156 | 1,120 | 1,121 | +4 | +0.4% | 2,900 |
| 2008/03/04 | 1,166 | 1,166 | 1,116 | 1,117 | -48 | -4.1% | 10,800 |
| 2008/03/03 | 1,164 | 1,199 | 1,162 | 1,165 | +1 | +0.1% | 44,500 |
| 2008/02/29 | 1,235 | 1,240 | 1,148 | 1,164 | -70 | -5.7% | 25,300 |
4201～
4250
件表示中 / 6994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 | 413,000円 | +4.5% | +2.3% | 3.10% | 9.72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 |
| ＳＭＳ | 144,300円 | +10.8% | +13.3% | 1.98% | 16.91倍 | 2.53倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 船総研ＨＤ | 238,500円 | +7.7% | +5.8% | 3.56% | 16.75倍 | 4.56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 | 97,900円 | +6.6% | -17.6% | 0.61% | 70.38倍 | 2.56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 |
| 日管財ＨＤ | 273,200円 | +5.8% | +2.3% | 1.98% | 16.27倍 | 1.49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
