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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 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 |
| 2006/09/21 | 2,100 | 2,135 | 2,100 | 2,125 | +35 | +1.7% | 13,200 |
| 2006/09/20 | 2,100 | 2,100 | 2,040 | 2,090 | +10 | +0.5% | 11,000 |
| 2006/09/19 | 2,040 | 2,080 | 2,020 | 2,080 | +75 | +3.7% | 11,800 |
| 2006/09/15 | 2,000 | 2,005 | 1,982 | 2,005 | +30 | +1.5% | 4,600 |
| 2006/09/14 | 1,960 | 2,000 | 1,955 | 1,975 | -5 | -0.3% | 6,700 |
| 2006/09/13 | 1,985 | 2,010 | 1,950 | 1,980 | -25 | -1.2% | 7,400 |
| 2006/09/12 | 2,010 | 2,030 | 1,983 | 2,005 | -5 | -0.2% | 4,500 |
| 2006/09/11 | 2,055 | 2,055 | 2,005 | 2,010 | -50 | -2.4% | 2,000 |
| 2006/09/08 | 2,025 | 2,060 | 2,025 | 2,060 | -5 | -0.2% | 3,800 |
| 2006/09/07 | 2,090 | 2,090 | 2,030 | 2,065 | -35 | -1.7% | 8,000 |
| 2006/09/06 | 2,075 | 2,120 | 2,055 | 2,100 | +65 | +3.2% | 33,000 |
| 2006/09/05 | 2,045 | 2,050 | 2,020 | 2,035 | ±0 | ±0% | 9,800 |
| 2006/09/04 | 2,050 | 2,145 | 2,030 | 2,035 | +35 | +1.8% | 19,300 |
| 2006/09/01 | 1,965 | 2,035 | 1,960 | 2,000 | +35 | +1.8% | 7,500 |
| 2006/08/31 | 1,965 | 1,965 | 1,950 | 1,965 | ±0 | ±0% | 6,600 |
| 2006/08/30 | 1,949 | 1,965 | 1,935 | 1,965 | +16 | +0.8% | 6,600 |
| 2006/08/29 | 1,950 | 1,950 | 1,936 | 1,949 | -1 | -0.1% | 8,500 |
| 2006/08/28 | 1,962 | 1,990 | 1,950 | 1,950 | -12 | -0.6% | 4,500 |
| 2006/08/25 | 1,962 | 1,990 | 1,962 | 1,962 | -38 | -1.9% | 5,600 |
4601～
4650
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 | 417,500円 | +4.5% | +2.3% | 3.07% | 9.82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 | 100,700円 | +6.6% | -17.6% | 0.60% | 72.39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 | 280,100円 | +161.0% | +999.9% | 0.00% | 63.24倍 | 72.02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 | 143,100円 | +12.3% | +5.5% | 1.68% | 15.73倍 | 3.47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 | 279,800円 | +5.8% | +2.3% | 1.93% | 16.66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
