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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 1,970 | 1,978 | 1,965 | 1,969 | +9 | +0.5% | 5,200 |
| 2007/04/04 | 1,975 | 1,979 | 1,950 | 1,960 | -35 | -1.8% | 10,900 |
| 2007/04/03 | 2,020 | 2,020 | 1,980 | 1,995 | +7 | +0.4% | 24,900 |
| 2007/04/02 | 1,987 | 2,005 | 1,987 | 1,988 | -22 | -1.1% | 3,200 |
| 2007/03/30 | 2,000 | 2,030 | 2,000 | 2,010 | +10 | +0.5% | 3,500 |
| 2007/03/29 | 2,015 | 2,025 | 2,000 | 2,000 | -15 | -0.7% | 5,400 |
| 2007/03/28 | 2,020 | 2,020 | 1,965 | 2,015 | -5 | -0.2% | 5,200 |
| 2007/03/27 | 2,020 | 2,030 | 2,000 | 2,020 | -5 | -0.2% | 5,200 |
| 2007/03/26 | 1,980 | 2,025 | 1,980 | 2,025 | +74 | +3.8% | 10,400 |
| 2007/03/23 | 1,990 | 1,990 | 1,921 | 1,951 | -39 | -2% | 14,100 |
| 2007/03/22 | 1,998 | 2,005 | 1,950 | 1,990 | -7 | -0.4% | 49,100 |
| 2007/03/20 | 2,000 | 2,025 | 1,997 | 1,997 | +3 | +0.2% | 13,500 |
| 2007/03/19 | 2,015 | 2,045 | 1,990 | 1,994 | -31 | -1.5% | 11,700 |
| 2007/03/16 | 2,000 | 2,055 | 1,997 | 2,025 | +26 | +1.3% | 13,800 |
| 2007/03/15 | 1,980 | 1,999 | 1,970 | 1,999 | +26 | +1.3% | 8,800 |
| 2007/03/14 | 1,970 | 2,000 | 1,960 | 1,973 | -3 | -0.2% | 6,400 |
| 2007/03/13 | 1,990 | 1,999 | 1,970 | 1,976 | -13 | -0.7% | 4,600 |
| 2007/03/12 | 1,960 | 1,989 | 1,960 | 1,989 | +26 | +1.3% | 2,000 |
| 2007/03/09 | 1,995 | 1,995 | 1,962 | 1,963 | -5 | -0.3% | 4,400 |
| 2007/03/08 | 2,020 | 2,020 | 1,966 | 1,968 | -32 | -1.6% | 5,100 |
| 2007/03/07 | 1,995 | 2,015 | 1,970 | 2,000 | +50 | +2.6% | 2,700 |
| 2007/03/06 | 1,952 | 1,990 | 1,940 | 1,950 | ±0 | ±0% | 30,100 |
| 2007/03/05 | 2,000 | 2,000 | 1,950 | 1,950 | -60 | -3% | 14,600 |
| 2007/03/02 | 1,973 | 2,010 | 1,936 | 2,010 | -15 | -0.7% | 17,500 |
| 2007/03/01 | 2,035 | 2,035 | 1,992 | 2,025 | -10 | -0.5% | 14,400 |
| 2007/02/28 | 1,962 | 2,035 | 1,951 | 2,035 | -20 | -1% | 26,900 |
| 2007/02/27 | 2,065 | 2,100 | 2,040 | 2,055 | ±0 | ±0% | 36,800 |
| 2007/02/26 | 2,015 | 2,075 | 1,993 | 2,055 | +67 | +3.4% | 39,300 |
| 2007/02/23 | 1,950 | 2,025 | 1,911 | 1,988 | +33 | +1.7% | 44,800 |
| 2007/02/22 | 1,940 | 1,955 | 1,930 | 1,955 | +45 | +2.4% | 50,300 |
| 2007/02/21 | 1,896 | 1,910 | 1,884 | 1,910 | +15 | +0.8% | 18,800 |
| 2007/02/20 | 1,915 | 1,925 | 1,878 | 1,895 | -35 | -1.8% | 63,000 |
| 2007/02/19 | 1,910 | 1,955 | 1,890 | 1,930 | +18 | +0.9% | 73,700 |
| 2007/02/16 | 1,920 | 1,930 | 1,901 | 1,912 | -22 | -1.1% | 32,800 |
| 2007/02/15 | 1,909 | 1,945 | 1,890 | 1,934 | +25 | +1.3% | 36,300 |
| 2007/02/14 | 1,902 | 1,919 | 1,875 | 1,909 | +19 | +1% | 67,000 |
| 2007/02/13 | 1,900 | 1,965 | 1,840 | 1,890 | +48 | +2.6% | 266,400 |
| 2007/02/09 | 1,889 | 1,929 | 1,800 | 1,842 | -25 | -1.3% | 288,000 |
| 2007/02/08 | 1,950 | 1,950 | 1,860 | 1,867 | -96 | -4.9% | 63,300 |
| 2007/02/07 | 2,005 | 2,010 | 1,961 | 1,963 | -112 | -5.4% | 37,200 |
| 2007/02/06 | 2,135 | 2,140 | 2,050 | 2,075 | -60 | -2.8% | 9,300 |
| 2007/02/05 | 2,115 | 2,180 | 2,085 | 2,135 | +20 | +0.9% | 16,300 |
| 2007/02/02 | 2,135 | 2,155 | 2,100 | 2,115 | -40 | -1.9% | 7,900 |
| 2007/02/01 | 2,035 | 2,185 | 2,035 | 2,155 | +60 | +2.9% | 17,200 |
| 2007/01/31 | 2,100 | 2,120 | 2,030 | 2,095 | -5 | -0.2% | 48,000 |
| 2007/01/30 | 2,100 | 2,100 | 2,000 | 2,100 | ±0 | ±0% | 42,300 |
| 2007/01/29 | 2,155 | 2,155 | 2,100 | 2,100 | -50 | -2.3% | 17,500 |
| 2007/01/26 | 2,165 | 2,165 | 2,100 | 2,150 | -70 | -3.2% | 9,900 |
| 2007/01/25 | 2,230 | 2,230 | 2,190 | 2,220 | -10 | -0.4% | 4,200 |
| 2007/01/24 | 2,230 | 2,235 | 2,200 | 2,230 | +30 | +1.4% | 6,000 |
4501～
4550
件表示中 / 7024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 | 418,000円 | +4.5% | +2.3% | 3.06% | 9.83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 | 100,600円 | +6.6% | -17.6% | 0.60% | 72.32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 |
| コンヴァノ | 285,600円 | +161.0% | +999.9% | 0.00% | 64.48倍 | 73.44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 |
| コシダカＨＤ | 142,900円 | +12.3% | +5.5% | 1.68% | 15.70倍 | 3.46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 |
| 日管財ＨＤ | 279,500円 | +5.8% | +2.3% | 1.93% | 16.64倍 | 1.53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
