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 |
|---|---|---|---|---|---|---|---|
| 2007/06/20 | 2,560 | 2,660 | 2,550 | 2,600 | +75 | +3% | 52,700 |
| 2007/06/19 | 2,500 | 2,530 | 2,470 | 2,525 | +25 | +1% | 33,600 |
| 2007/06/18 | 2,380 | 2,500 | 2,380 | 2,500 | +145 | +6.2% | 35,600 |
| 2007/06/15 | 2,340 | 2,395 | 2,315 | 2,355 | +55 | +2.4% | 13,000 |
| 2007/06/14 | 2,305 | 2,310 | 2,295 | 2,300 | -5 | -0.2% | 15,000 |
| 2007/06/13 | 2,255 | 2,350 | 2,210 | 2,305 | +50 | +2.2% | 22,300 |
| 2007/06/12 | 2,225 | 2,290 | 2,215 | 2,255 | +70 | +3.2% | 23,100 |
| 2007/06/11 | 2,165 | 2,230 | 2,155 | 2,185 | +20 | +0.9% | 18,300 |
| 2007/06/08 | 2,170 | 2,180 | 2,125 | 2,165 | -50 | -2.3% | 12,600 |
| 2007/06/07 | 2,260 | 2,280 | 2,180 | 2,215 | -85 | -3.7% | 57,400 |
| 2007/06/06 | 2,300 | 2,320 | 2,280 | 2,300 | -35 | -1.5% | 17,200 |
| 2007/06/05 | 2,290 | 2,355 | 2,260 | 2,335 | -15 | -0.6% | 32,100 |
| 2007/06/04 | 2,270 | 2,365 | 2,250 | 2,350 | +5 | +0.2% | 26,700 |
| 2007/06/01 | 2,260 | 2,360 | 2,260 | 2,345 | +85 | +3.8% | 43,300 |
| 2007/05/31 | 2,235 | 2,275 | 2,230 | 2,260 | +25 | +1.1% | 29,200 |
| 2007/05/30 | 2,200 | 2,275 | 2,200 | 2,235 | -45 | -2% | 8,600 |
| 2007/05/29 | 2,200 | 2,280 | 2,195 | 2,280 | +90 | +4.1% | 27,500 |
| 2007/05/28 | 2,150 | 2,190 | 2,150 | 2,190 | +40 | +1.9% | 23,100 |
| 2007/05/25 | 2,010 | 2,150 | 2,000 | 2,150 | +100 | +4.9% | 20,000 |
| 2007/05/24 | 2,040 | 2,080 | 2,025 | 2,050 | -10 | -0.5% | 17,700 |
| 2007/05/23 | 2,030 | 2,100 | 2,030 | 2,060 | +30 | +1.5% | 24,500 |
| 2007/05/22 | 1,997 | 2,040 | 1,997 | 2,030 | +33 | +1.7% | 17,400 |
| 2007/05/21 | 2,005 | 2,020 | 1,950 | 1,997 | +8 | +0.4% | 8,000 |
| 2007/05/18 | 2,000 | 2,015 | 1,986 | 1,989 | -26 | -1.3% | 8,800 |
| 2007/05/17 | 2,040 | 2,040 | 2,005 | 2,015 | -15 | -0.7% | 6,100 |
| 2007/05/16 | 2,025 | 2,045 | 2,005 | 2,030 | -20 | -1% | 9,400 |
| 2007/05/15 | 2,030 | 2,050 | 2,020 | 2,050 | +25 | +1.2% | 29,700 |
| 2007/05/14 | 2,040 | 2,040 | 1,980 | 2,025 | +5 | +0.2% | 32,100 |
| 2007/05/11 | 1,900 | 2,070 | 1,900 | 2,020 | +118 | +6.2% | 40,200 |
| 2007/05/10 | 1,881 | 1,918 | 1,881 | 1,902 | +25 | +1.3% | 8,300 |
| 2007/05/09 | 1,893 | 1,899 | 1,870 | 1,877 | -16 | -0.8% | 1,900 |
| 2007/05/08 | 1,905 | 1,910 | 1,880 | 1,893 | -12 | -0.6% | 11,000 |
| 2007/05/07 | 1,905 | 1,910 | 1,899 | 1,905 | ±0 | ±0% | 20,900 |
| 2007/05/02 | 1,903 | 1,918 | 1,893 | 1,905 | +2 | +0.1% | 16,500 |
| 2007/05/01 | 1,880 | 1,910 | 1,880 | 1,903 | +27 | +1.4% | 37,900 |
| 2007/04/27 | 1,860 | 1,900 | 1,854 | 1,876 | +16 | +0.9% | 13,900 |
| 2007/04/26 | 1,851 | 1,880 | 1,851 | 1,860 | +10 | +0.5% | 4,600 |
| 2007/04/25 | 1,890 | 1,898 | 1,806 | 1,850 | -47 | -2.5% | 30,100 |
| 2007/04/24 | 1,900 | 1,905 | 1,891 | 1,897 | -3 | -0.2% | 5,900 |
| 2007/04/23 | 1,901 | 1,920 | 1,891 | 1,900 | -1 | -0.1% | 7,000 |
| 2007/04/20 | 1,951 | 1,960 | 1,895 | 1,901 | -50 | -2.6% | 12,500 |
| 2007/04/19 | 1,960 | 1,960 | 1,915 | 1,951 | +11 | +0.6% | 11,000 |
| 2007/04/18 | 1,940 | 1,957 | 1,900 | 1,940 | ±0 | ±0% | 4,300 |
| 2007/04/17 | 1,955 | 1,962 | 1,920 | 1,940 | -11 | -0.6% | 5,600 |
| 2007/04/16 | 1,982 | 1,991 | 1,950 | 1,951 | -1 | -0.1% | 14,100 |
| 2007/04/13 | 1,968 | 1,970 | 1,952 | 1,952 | -19 | -1% | 4,300 |
| 2007/04/12 | 1,971 | 1,985 | 1,969 | 1,971 | -26 | -1.3% | 4,500 |
| 2007/04/11 | 1,994 | 2,000 | 1,970 | 1,997 | +33 | +1.7% | 15,500 |
| 2007/04/10 | 1,965 | 1,970 | 1,963 | 1,964 | -6 | -0.3% | 15,700 |
| 2007/04/09 | 1,991 | 1,991 | 1,965 | 1,970 | -21 | -1.1% | 21,700 |
4451～
4500
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
