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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 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 |
| 2008/02/28 | 1,205 | 1,238 | 1,205 | 1,234 | +30 | +2.5% | 16,500 |
| 2008/02/27 | 1,225 | 1,225 | 1,187 | 1,204 | -20 | -1.6% | 24,600 |
| 2008/02/26 | 1,300 | 1,300 | 1,211 | 1,224 | -81 | -6.2% | 3,700 |
| 2008/02/25 | 1,300 | 1,320 | 1,290 | 1,305 | +5 | +0.4% | 13,400 |
| 2008/02/22 | 1,300 | 1,306 | 1,275 | 1,300 | -9 | -0.7% | 57,800 |
| 2008/02/21 | 1,275 | 1,309 | 1,275 | 1,309 | +34 | +2.7% | 4,400 |
| 2008/02/20 | 1,240 | 1,280 | 1,240 | 1,275 | +55 | +4.5% | 4,200 |
| 2008/02/19 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 400 |
| 2008/02/18 | 1,200 | 1,220 | 1,200 | 1,200 | +1 | +0.1% | 1,900 |
| 2008/02/15 | 1,190 | 1,200 | 1,186 | 1,199 | +7 | +0.6% | 15,900 |
| 2008/02/14 | 1,195 | 1,233 | 1,192 | 1,192 | +12 | +1% | 51,700 |
| 2008/02/13 | 1,350 | 1,358 | 1,180 | 1,180 | -180 | -13.2% | 13,900 |
| 2008/02/12 | 1,379 | 1,379 | 1,350 | 1,360 | -28 | -2% | 24,700 |
| 2008/02/08 | 1,350 | 1,390 | 1,346 | 1,388 | +43 | +3.2% | 1,800 |
| 2008/02/07 | 1,350 | 1,350 | 1,337 | 1,345 | -5 | -0.4% | 600 |
| 2008/02/06 | 1,331 | 1,350 | 1,330 | 1,350 | -45 | -3.2% | 2,300 |
| 2008/02/05 | 1,390 | 1,395 | 1,362 | 1,395 | +45 | +3.3% | 4,200 |
| 2008/02/04 | 1,350 | 1,375 | 1,350 | 1,350 | +40 | +3.1% | 1,700 |
| 2008/02/01 | 1,301 | 1,320 | 1,301 | 1,310 | +10 | +0.8% | 2,000 |
| 2008/01/31 | 1,271 | 1,310 | 1,250 | 1,300 | +49 | +3.9% | 3,000 |
| 2008/01/30 | 1,391 | 1,391 | 1,251 | 1,251 | -140 | -10.1% | 15,900 |
| 2008/01/29 | 1,398 | 1,408 | 1,390 | 1,391 | +20 | +1.5% | 12,800 |
| 2008/01/28 | 1,425 | 1,426 | 1,350 | 1,371 | -52 | -3.7% | 17,100 |
| 2008/01/25 | 1,416 | 1,440 | 1,416 | 1,423 | -27 | -1.9% | 3,300 |
| 2008/01/24 | 1,498 | 1,498 | 1,420 | 1,450 | -15 | -1% | 6,400 |
| 2008/01/23 | 1,435 | 1,490 | 1,435 | 1,465 | +30 | +2.1% | 12,100 |
| 2008/01/22 | 1,445 | 1,445 | 1,400 | 1,435 | -10 | -0.7% | 13,100 |
| 2008/01/21 | 1,421 | 1,445 | 1,421 | 1,445 | +24 | +1.7% | 12,800 |
| 2008/01/18 | 1,420 | 1,423 | 1,420 | 1,421 | +1 | +0.1% | 6,400 |
| 2008/01/17 | 1,390 | 1,430 | 1,390 | 1,420 | -10 | -0.7% | 2,300 |
| 2008/01/16 | 1,460 | 1,460 | 1,350 | 1,430 | -80 | -5.3% | 17,200 |
| 2008/01/15 | 1,584 | 1,630 | 1,510 | 1,510 | -73 | -4.6% | 4,400 |
| 2008/01/11 | 1,582 | 1,600 | 1,582 | 1,583 | +2 | +0.1% | 4,900 |
| 2008/01/10 | 1,591 | 1,591 | 1,580 | 1,581 | -9 | -0.6% | 6,500 |
| 2008/01/09 | 1,650 | 1,651 | 1,581 | 1,590 | -60 | -3.6% | 29,000 |
| 2008/01/08 | 1,751 | 1,751 | 1,600 | 1,650 | -100 | -5.7% | 31,800 |
| 2008/01/07 | 1,800 | 1,810 | 1,700 | 1,750 | -50 | -2.8% | 35,400 |
| 2008/01/04 | 1,850 | 1,870 | 1,740 | 1,800 | -50 | -2.7% | 35,100 |
| 2007/12/28 | 1,740 | 1,850 | 1,730 | 1,850 | +140 | +8.2% | 13,500 |
| 2007/12/27 | 1,710 | 1,715 | 1,677 | 1,710 | -1 | -0.1% | 6,200 |
| 2007/12/26 | 1,720 | 1,720 | 1,705 | 1,711 | -25 | -1.4% | 23,300 |
| 2007/12/25 | 1,740 | 1,740 | 1,735 | 1,736 | +26 | +1.5% | 11,600 |
| 2007/12/21 | 1,700 | 1,730 | 1,690 | 1,710 | -30 | -1.7% | 19,700 |
| 2007/12/20 | 1,750 | 1,750 | 1,735 | 1,740 | -6 | -0.3% | 14,000 |
| 2007/12/19 | 1,788 | 1,788 | 1,710 | 1,746 | -44 | -2.5% | 13,200 |
| 2007/12/18 | 1,790 | 1,800 | 1,730 | 1,790 | -29 | -1.6% | 13,200 |
| 2007/12/17 | 1,820 | 1,825 | 1,805 | 1,819 | -8 | -0.4% | 1,500 |
| 2007/12/14 | 1,851 | 1,851 | 1,827 | 1,827 | +2 | +0.1% | 3,400 |
4201～
4250
件表示中 / 6946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 | 401,000円 | +4.5% | +2.3% | 3.19% | 9.43倍 | 0.84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 | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 |
| ＫｅｅＰｅｒ技 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ｉｓｐａｃｅ | 107,400円 | +89.5% | - | 0.00% | - | 21.09倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 船総研ＨＤ | 226,100円 | +7.7% | +5.8% | 3.76% | 15.88倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
