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 |
|---|---|---|---|---|---|---|---|
| 2005/07/06 | 1,279 | 1,279 | 1,250 | 1,270 | +17 | +1.4% | 5,800 |
| 2005/07/05 | 1,250 | 1,253 | 1,241 | 1,253 | +3 | +0.2% | 22,700 |
| 2005/07/04 | 1,270 | 1,271 | 1,250 | 1,250 | -49 | -3.8% | 21,200 |
| 2005/07/01 | 1,252 | 1,299 | 1,251 | 1,299 | +20 | +1.6% | 4,300 |
| 2005/06/30 | 1,265 | 1,280 | 1,255 | 1,279 | +14 | +1.1% | 10,000 |
| 2005/06/29 | 1,271 | 1,271 | 1,260 | 1,265 | -5 | -0.4% | 12,500 |
| 2005/06/28 | 1,265 | 1,279 | 1,256 | 1,270 | -10 | -0.8% | 25,600 |
| 2005/06/27 | 1,284 | 1,284 | 1,266 | 1,280 | -10 | -0.8% | 16,600 |
| 2005/06/24 | 1,246 | 1,290 | 1,245 | 1,290 | +35 | +2.8% | 19,800 |
| 2005/06/23 | 1,258 | 1,261 | 1,244 | 1,255 | +12 | +1% | 14,500 |
| 2005/06/22 | 1,247 | 1,250 | 1,242 | 1,243 | -3 | -0.2% | 11,800 |
| 2005/06/21 | 1,246 | 1,250 | 1,245 | 1,246 | +1 | +0.1% | 24,800 |
| 2005/06/20 | 1,238 | 1,251 | 1,230 | 1,245 | +24 | +2% | 26,300 |
| 2005/06/17 | 1,213 | 1,221 | 1,210 | 1,221 | +8 | +0.7% | 19,300 |
| 2005/06/16 | 1,229 | 1,229 | 1,210 | 1,213 | -11 | -0.9% | 3,900 |
| 2005/06/15 | 1,219 | 1,224 | 1,210 | 1,224 | +7 | +0.6% | 13,200 |
| 2005/06/14 | 1,230 | 1,230 | 1,203 | 1,217 | +7 | +0.6% | 34,900 |
| 2005/06/13 | 1,203 | 1,215 | 1,201 | 1,210 | +7 | +0.6% | 25,200 |
| 2005/06/10 | 1,225 | 1,225 | 1,203 | 1,203 | -21 | -1.7% | 9,900 |
| 2005/06/09 | 1,210 | 1,230 | 1,210 | 1,224 | +14 | +1.2% | 17,600 |
| 2005/06/08 | 1,215 | 1,218 | 1,200 | 1,210 | +10 | +0.8% | 11,800 |
| 2005/06/07 | 1,183 | 1,210 | 1,183 | 1,200 | +19 | +1.6% | 42,100 |
| 2005/06/06 | 1,215 | 1,220 | 1,165 | 1,181 | -34 | -2.8% | 27,600 |
| 2005/06/03 | 1,242 | 1,250 | 1,215 | 1,215 | -27 | -2.2% | 16,800 |
| 2005/06/02 | 1,250 | 1,250 | 1,240 | 1,242 | ±0 | ±0% | 10,500 |
| 2005/06/01 | 1,248 | 1,250 | 1,236 | 1,242 | -6 | -0.5% | 15,900 |
| 2005/05/31 | 1,261 | 1,262 | 1,238 | 1,248 | -13 | -1% | 23,900 |
| 2005/05/30 | 1,276 | 1,278 | 1,261 | 1,261 | -14 | -1.1% | 7,600 |
| 2005/05/27 | 1,269 | 1,275 | 1,269 | 1,275 | +1 | +0.1% | 1,800 |
| 2005/05/26 | 1,291 | 1,291 | 1,274 | 1,274 | -27 | -2.1% | 5,700 |
| 2005/05/25 | 1,310 | 1,310 | 1,300 | 1,301 | -24 | -1.8% | 3,100 |
| 2005/05/24 | 1,320 | 1,335 | 1,300 | 1,325 | +25 | +1.9% | 25,700 |
| 2005/05/23 | 1,263 | 1,310 | 1,262 | 1,300 | +38 | +3% | 22,200 |
| 2005/05/20 | 1,260 | 1,270 | 1,260 | 1,262 | +2 | +0.2% | 9,700 |
| 2005/05/19 | 1,261 | 1,280 | 1,251 | 1,260 | -21 | -1.6% | 12,200 |
| 2005/05/18 | 1,299 | 1,299 | 1,280 | 1,281 | -17 | -1.3% | 2,000 |
| 2005/05/17 | 1,300 | 1,300 | 1,281 | 1,298 | +18 | +1.4% | 4,400 |
| 2005/05/16 | 1,290 | 1,290 | 1,250 | 1,280 | -30 | -2.3% | 8,200 |
| 2005/05/13 | 1,337 | 1,337 | 1,306 | 1,310 | -23 | -1.7% | 14,100 |
| 2005/05/12 | 1,360 | 1,360 | 1,333 | 1,333 | -17 | -1.3% | 9,300 |
| 2005/05/11 | 1,350 | 1,360 | 1,330 | 1,350 | -30 | -2.2% | 14,400 |
| 2005/05/10 | 1,321 | 1,380 | 1,321 | 1,380 | +30 | +2.2% | 22,200 |
| 2005/05/09 | 1,339 | 1,350 | 1,310 | 1,350 | +11 | +0.8% | 16,200 |
| 2005/05/06 | 1,320 | 1,341 | 1,310 | 1,339 | +24 | +1.8% | 24,200 |
| 2005/05/02 | 1,300 | 1,315 | 1,283 | 1,315 | +15 | +1.2% | 14,300 |
| 2005/04/28 | 1,281 | 1,305 | 1,281 | 1,300 | +20 | +1.6% | 11,500 |
| 2005/04/27 | 1,277 | 1,300 | 1,275 | 1,280 | +3 | +0.2% | 24,600 |
| 2005/04/26 | 1,299 | 1,301 | 1,272 | 1,277 | -23 | -1.8% | 13,000 |
| 2005/04/25 | 1,240 | 1,308 | 1,240 | 1,300 | +33.3 | +2.6% | 24,600 |
| 2005/04/22 | 1,300 | 1,304.2 | 1,250.8 | 1,266.7 | -33.3 | -2.6% | 42,840 |
4901～
4950
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 | 409,500円 | +4.5% | +2.3% | 3.13% | 9.63倍 | 0.84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 | 145,300円 | +10.8% | +13.3% | 1.96% | 17.03倍 | 2.54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 | 97,500円 | +6.6% | -17.6% | 0.62% | 70.09倍 | 2.55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 | 270,400円 | +5.8% | +2.3% | 2.00% | 16.10倍 | 1.47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
