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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 2,230 | 2,235 | 2,200 | 2,230 | +30 | +1.4% | 6,000 |
| 2007/01/23 | 2,200 | 2,200 | 2,195 | 2,200 | +5 | +0.2% | 9,800 |
| 2007/01/22 | 2,200 | 2,200 | 2,190 | 2,195 | -5 | -0.2% | 10,200 |
| 2007/01/19 | 2,200 | 2,210 | 2,180 | 2,200 | -20 | -0.9% | 8,900 |
| 2007/01/18 | 2,225 | 2,225 | 2,200 | 2,220 | -5 | -0.2% | 3,800 |
| 2007/01/17 | 2,200 | 2,230 | 2,180 | 2,225 | +45 | +2.1% | 12,800 |
| 2007/01/16 | 2,185 | 2,205 | 2,180 | 2,180 | -20 | -0.9% | 11,900 |
| 2007/01/15 | 2,185 | 2,210 | 2,180 | 2,200 | +20 | +0.9% | 13,200 |
| 2007/01/12 | 2,190 | 2,220 | 2,155 | 2,180 | -20 | -0.9% | 9,600 |
| 2007/01/11 | 2,140 | 2,200 | 2,120 | 2,200 | +100 | +4.8% | 20,300 |
| 2007/01/10 | 2,100 | 2,125 | 2,080 | 2,100 | -50 | -2.3% | 16,800 |
| 2007/01/09 | 2,080 | 2,190 | 2,050 | 2,150 | +60 | +2.9% | 26,600 |
| 2007/01/05 | 2,100 | 2,100 | 2,045 | 2,090 | -45 | -2.1% | 8,300 |
| 2007/01/04 | 2,175 | 2,185 | 2,135 | 2,135 | ±0 | ±0% | 5,600 |
| 2006/12/29 | 2,125 | 2,135 | 2,110 | 2,135 | +25 | +1.2% | 3,200 |
| 2006/12/28 | 2,065 | 2,110 | 2,060 | 2,110 | +50 | +2.4% | 12,800 |
| 2006/12/27 | 2,040 | 2,065 | 2,015 | 2,060 | +40 | +2% | 5,500 |
| 2006/12/26 | 2,020 | 2,045 | 2,020 | 2,020 | -40 | -1.9% | 7,200 |
| 2006/12/25 | 2,000 | 2,065 | 1,990 | 2,060 | -5 | -0.2% | 14,000 |
| 2006/12/22 | 2,030 | 2,065 | 2,015 | 2,065 | +55 | +2.7% | 14,400 |
| 2006/12/21 | 2,015 | 2,030 | 2,010 | 2,010 | ±0 | ±0% | 6,400 |
| 2006/12/20 | 1,980 | 2,020 | 1,980 | 2,010 | +10 | +0.5% | 13,900 |
| 2006/12/19 | 2,040 | 2,040 | 1,990 | 2,000 | +20 | +1% | 6,200 |
| 2006/12/18 | 1,960 | 1,980 | 1,950 | 1,980 | +20 | +1% | 4,900 |
| 2006/12/15 | 1,950 | 1,960 | 1,950 | 1,960 | +19 | +1% | 4,100 |
| 2006/12/14 | 1,935 | 1,970 | 1,920 | 1,941 | +36 | +1.9% | 19,500 |
| 2006/12/13 | 1,877 | 1,914 | 1,877 | 1,905 | +30 | +1.6% | 19,400 |
| 2006/12/12 | 1,895 | 1,900 | 1,874 | 1,875 | -20 | -1.1% | 18,100 |
| 2006/12/11 | 1,896 | 1,896 | 1,875 | 1,895 | -1 | -0.1% | 29,900 |
| 2006/12/08 | 1,920 | 1,920 | 1,875 | 1,896 | -4 | -0.2% | 9,300 |
| 2006/12/07 | 1,918 | 1,918 | 1,880 | 1,900 | -18 | -0.9% | 9,200 |
| 2006/12/06 | 1,900 | 1,950 | 1,890 | 1,918 | +43 | +2.3% | 23,500 |
| 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 |
4551～
4600
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% | 9.84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% | 72.53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% | 14.35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% | 58.81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
