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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 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 |
| 2005/04/21 | 1,251.7 | 1,300 | 1,250 | 1,300 | +18.3 | +1.4% | 44,640 |
| 2005/04/20 | 1,282.5 | 1,288.3 | 1,266.7 | 1,281.7 | -0.8 | -0.1% | 29,160 |
| 2005/04/19 | 1,265.8 | 1,282.5 | 1,257.5 | 1,282.5 | +33.3 | +2.7% | 23,760 |
| 2005/04/18 | 1,218.3 | 1,249.2 | 1,208.3 | 1,249.2 | -35.8 | -2.8% | 24,720 |
| 2005/04/15 | 1,287.5 | 1,287.5 | 1,275 | 1,285 | -10.8 | -0.8% | 34,920 |
| 2005/04/14 | 1,295.8 | 1,295.8 | 1,275.8 | 1,295.8 | -4.2 | -0.3% | 24,720 |
| 2005/04/13 | 1,291.7 | 1,300 | 1,291.7 | 1,300 | +3.3 | +0.3% | 30,600 |
| 2005/04/12 | 1,295.8 | 1,300 | 1,292.5 | 1,296.7 | +0.9 | +0.1% | 16,920 |
| 2005/04/11 | 1,310.8 | 1,310.8 | 1,295.8 | 1,295.8 | ±0 | ±0% | 14,160 |
| 2005/04/08 | 1,289.2 | 1,316.7 | 1,275 | 1,295.8 | +3.3 | +0.3% | 49,800 |
| 2005/04/07 | 1,300 | 1,308.3 | 1,292.5 | 1,292.5 | -15.8 | -1.2% | 36,720 |
| 2005/04/06 | 1,300 | 1,325 | 1,291.7 | 1,308.3 | +8.3 | +0.6% | 56,040 |
| 2005/04/05 | 1,266.7 | 1,300 | 1,263.3 | 1,300 | +25.8 | +2% | 47,760 |
| 2005/04/04 | 1,269.2 | 1,274.2 | 1,250 | 1,274.2 | +11.7 | +0.9% | 49,560 |
| 2005/04/01 | 1,250 | 1,270 | 1,229.2 | 1,262.5 | +33.3 | +2.7% | 47,760 |
| 2005/03/31 | 1,265 | 1,265 | 1,229.2 | 1,229.2 | -3.3 | -0.3% | 23,520 |
| 2005/03/30 | 1,250 | 1,250 | 1,230.8 | 1,232.5 | -14.2 | -1.1% | 18,840 |
| 2005/03/29 | 1,270.8 | 1,270.8 | 1,233.3 | 1,246.7 | -26.6 | -2.1% | 46,560 |
| 2005/03/28 | 1,217.5 | 1,274.2 | 1,216.7 | 1,273.3 | +45 | +3.7% | 57,840 |
| 2005/03/25 | 1,225 | 1,229.2 | 1,216.7 | 1,228.3 | +5.8 | +0.5% | 70,080 |
| 2005/03/24 | 1,175 | 1,230.8 | 1,167.5 | 1,222.5 | +49.2 | +4.2% | 105,960 |
| 2005/03/23 | 1,172.5 | 1,175 | 1,165.8 | 1,173.3 | +5.8 | +0.5% | 91,680 |
| 2005/03/22 | 1,165.8 | 1,169.2 | 1,157.5 | 1,167.5 | +10 | +0.9% | 84,600 |
| 2005/03/18 | 1,140.8 | 1,157.5 | 1,126.7 | 1,157.5 | +32.5 | +2.9% | 45,480 |
| 2005/03/17 | 1,133.3 | 1,135 | 1,117.5 | 1,125 | -12.5 | -1.1% | 65,280 |
| 2005/03/16 | 1,150.8 | 1,158.3 | 1,135 | 1,137.5 | -20.8 | -1.8% | 94,680 |
| 2005/03/15 | 1,150 | 1,166.7 | 1,141.7 | 1,158.3 | +2.5 | +0.2% | 64,800 |
| 2005/03/14 | 1,154.2 | 1,158.3 | 1,135.8 | 1,155.8 | +5.8 | +0.5% | 52,680 |
| 2005/03/11 | 1,145.8 | 1,150 | 1,129.2 | 1,150 | +4.2 | +0.4% | 60,960 |
| 2005/03/10 | 1,130.8 | 1,150 | 1,125 | 1,145.8 | ±0 | ±0% | 120,480 |
| 2005/03/09 | 1,133.3 | 1,150 | 1,123.3 | 1,145.8 | +3.3 | +0.3% | 512,520 |
| 2005/03/08 | 1,166.7 | 1,179.2 | 1,140 | 1,142.5 | -28.3 | -2.4% | 77,160 |
| 2005/03/07 | 1,133.3 | 1,170.8 | 1,133.3 | 1,170.8 | +49.1 | +4.4% | 85,920 |
| 2005/03/04 | 1,108.3 | 1,121.7 | 1,105.8 | 1,121.7 | +17.5 | +1.6% | 34,440 |
| 2005/03/03 | 1,098.3 | 1,108.3 | 1,098.3 | 1,104.2 | +10.9 | +1% | 44,160 |
| 2005/03/02 | 1,086.7 | 1,098.3 | 1,086.7 | 1,093.3 | +3.3 | +0.3% | 94,560 |
| 2005/03/01 | 1,087.5 | 1,095.8 | 1,083.3 | 1,090 | -5.8 | -0.5% | 112,920 |
| 2005/02/28 | 1,103.3 | 1,115.8 | 1,095.8 | 1,095.8 | -8.4 | -0.8% | 67,560 |
| 2005/02/25 | 1,103.3 | 1,107.5 | 1,091.7 | 1,104.2 | +0.9 | +0.1% | 17,040 |
| 2005/02/24 | 1,101.7 | 1,108.3 | 1,095.8 | 1,103.3 | +3.3 | +0.3% | 18,240 |
| 2005/02/23 | 1,096.7 | 1,104.2 | 1,096.7 | 1,100 | +3.3 | +0.3% | 9,120 |
| 2005/02/22 | 1,112.5 | 1,112.5 | 1,092.5 | 1,096.7 | +13.4 | +1.2% | 10,920 |
| 2005/02/21 | 1,076.7 | 1,094.2 | 1,076.7 | 1,083.3 | +10 | +0.9% | 43,080 |
| 2005/02/18 | 1,083.3 | 1,100 | 1,070.8 | 1,073.3 | -37.5 | -3.4% | 44,640 |
| 2005/02/17 | 1,117.5 | 1,125 | 1,104.2 | 1,110.8 | -6.7 | -0.6% | 16,080 |
| 2005/02/16 | 1,112.5 | 1,117.5 | 1,111.7 | 1,117.5 | +5.8 | +0.5% | 4,680 |
| 2005/02/15 | 1,124.2 | 1,124.2 | 1,111.7 | 1,111.7 | -9.1 | -0.8% | 5,640 |
4901～
4950
件表示中 / 6946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 | 401,000円 | +4.5% | +2.3% | 3.19% | 9.43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 | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 |
| ＫｅｅＰｅｒ技 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ｉｓｐａｃｅ | 107,400円 | +89.5% | - | 0.00% | - | 21.09倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 船総研ＨＤ | 226,100円 | +7.7% | +5.8% | 3.76% | 15.88倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
