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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 1,820 | 1,943 | 1,820 | 1,875 | +55 | +3% | 45,200 |
| 2006/12/04 | 1,810 | 1,820 | 1,780 | 1,820 | +20 | +1.1% | 28,400 |
| 2006/12/01 | 1,824 | 1,824 | 1,800 | 1,800 | -25 | -1.4% | 3,500 |
| 2006/11/30 | 1,835 | 1,835 | 1,812 | 1,825 | -10 | -0.5% | 6,000 |
| 2006/11/29 | 1,832 | 1,854 | 1,828 | 1,835 | -15 | -0.8% | 5,100 |
| 2006/11/28 | 1,849 | 1,858 | 1,819 | 1,850 | +1 | +0.1% | 7,300 |
| 2006/11/27 | 1,801 | 1,849 | 1,801 | 1,849 | +29 | +1.6% | 5,000 |
| 2006/11/24 | 1,779 | 1,828 | 1,779 | 1,820 | +41 | +2.3% | 7,000 |
| 2006/11/22 | 1,732 | 1,780 | 1,732 | 1,779 | +19 | +1.1% | 8,000 |
| 2006/11/21 | 1,750 | 1,830 | 1,750 | 1,760 | +14 | +0.8% | 2,400 |
| 2006/11/20 | 1,736 | 1,750 | 1,728 | 1,746 | -138 | -7.3% | 25,300 |
| 2006/11/17 | 1,860 | 1,888 | 1,854 | 1,884 | +19 | +1% | 1,700 |
| 2006/11/16 | 1,890 | 1,890 | 1,848 | 1,865 | ±0 | ±0% | 2,800 |
| 2006/11/15 | 1,910 | 1,940 | 1,860 | 1,865 | -75 | -3.9% | 5,500 |
| 2006/11/14 | 1,880 | 1,940 | 1,880 | 1,940 | +50 | +2.6% | 600 |
| 2006/11/13 | 1,910 | 1,910 | 1,880 | 1,890 | -50 | -2.6% | 5,100 |
| 2006/11/10 | 1,905 | 1,965 | 1,905 | 1,940 | +30 | +1.6% | 7,200 |
| 2006/11/09 | 1,902 | 1,930 | 1,902 | 1,910 | -40 | -2.1% | 6,400 |
| 2006/11/08 | 2,000 | 2,000 | 1,950 | 1,950 | -40 | -2% | 5,300 |
| 2006/11/07 | 2,000 | 2,000 | 1,980 | 1,990 | -10 | -0.5% | 1,900 |
| 2006/11/06 | 2,000 | 2,010 | 2,000 | 2,000 | +2 | +0.1% | 6,500 |
| 2006/11/02 | 1,980 | 1,999 | 1,980 | 1,998 | +46 | +2.4% | 7,200 |
| 2006/11/01 | 2,000 | 2,010 | 1,952 | 1,952 | -46 | -2.3% | 14,200 |
| 2006/10/31 | 2,000 | 2,000 | 1,984 | 1,998 | +25 | +1.3% | 9,200 |
| 2006/10/30 | 1,999 | 2,000 | 1,963 | 1,973 | -22 | -1.1% | 7,400 |
| 2006/10/27 | 1,980 | 1,995 | 1,970 | 1,995 | +25 | +1.3% | 9,500 |
| 2006/10/26 | 1,968 | 1,980 | 1,960 | 1,970 | ±0 | ±0% | 9,400 |
| 2006/10/25 | 1,975 | 1,989 | 1,925 | 1,970 | +4 | +0.2% | 5,800 |
| 2006/10/24 | 1,903 | 1,966 | 1,903 | 1,966 | +63 | +3.3% | 4,700 |
| 2006/10/23 | 1,894 | 1,934 | 1,851 | 1,903 | +8 | +0.4% | 7,600 |
| 2006/10/20 | 1,905 | 1,933 | 1,876 | 1,895 | -6 | -0.3% | 8,200 |
| 2006/10/19 | 1,888 | 1,935 | 1,888 | 1,901 | +39 | +2.1% | 2,300 |
| 2006/10/18 | 1,877 | 1,877 | 1,860 | 1,862 | +11 | +0.6% | 3,800 |
| 2006/10/17 | 1,860 | 1,884 | 1,829 | 1,851 | +21 | +1.1% | 6,000 |
| 2006/10/16 | 1,815 | 1,830 | 1,810 | 1,830 | +9 | +0.5% | 34,400 |
| 2006/10/13 | 1,813 | 1,840 | 1,813 | 1,821 | -33 | -1.8% | 8,400 |
| 2006/10/12 | 1,885 | 1,885 | 1,815 | 1,854 | -37 | -2% | 18,700 |
| 2006/10/11 | 1,902 | 1,902 | 1,881 | 1,891 | -6 | -0.3% | 8,900 |
| 2006/10/10 | 1,927 | 1,927 | 1,880 | 1,897 | -18 | -0.9% | 7,300 |
| 2006/10/06 | 1,906 | 1,915 | 1,902 | 1,915 | +10 | +0.5% | 2,500 |
| 2006/10/05 | 1,928 | 1,928 | 1,903 | 1,905 | +5 | +0.3% | 2,200 |
| 2006/10/04 | 1,904 | 1,929 | 1,900 | 1,900 | -2 | -0.1% | 4,400 |
| 2006/10/03 | 1,970 | 1,970 | 1,898 | 1,902 | -72 | -3.6% | 14,500 |
| 2006/10/02 | 1,919 | 1,975 | 1,912 | 1,974 | +74 | +3.9% | 5,500 |
| 2006/09/29 | 1,920 | 1,939 | 1,900 | 1,900 | -20 | -1% | 10,400 |
| 2006/09/28 | 1,945 | 1,945 | 1,920 | 1,920 | +2 | +0.1% | 6,700 |
| 2006/09/27 | 1,960 | 1,970 | 1,891 | 1,918 | -42 | -2.1% | 8,300 |
| 2006/09/26 | 2,000 | 2,000 | 1,960 | 1,960 | -40 | -2% | 42,900 |
| 2006/09/25 | 2,000 | 2,020 | 2,000 | 2,000 | -40 | -2% | 4,200 |
| 2006/09/22 | 2,050 | 2,090 | 2,040 | 2,040 | -85 | -4% | 3,800 |
4551～
4600
件表示中 / 6993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 | 414,500円 | +4.5% | +2.3% | 3.09% | 9.75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 | 146,100円 | +10.8% | +13.3% | 1.95% | 17.12倍 | 2.55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 | 241,100円 | +7.7% | +5.8% | 3.53% | 16.94倍 | 4.61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 | 98,000円 | +6.6% | -17.6% | 0.61% | 70.45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 | 273,000円 | +5.8% | +2.3% | 1.98% | 16.25倍 | 1.48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
