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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 1,376 | 1,384 | 1,370 | 1,371 | -3 | -0.2% | 10,400 |
| 2005/08/18 | 1,390 | 1,390 | 1,350 | 1,374 | -8 | -0.6% | 37,400 |
| 2005/08/17 | 1,372 | 1,397 | 1,372 | 1,382 | -4 | -0.3% | 10,000 |
| 2005/08/16 | 1,370 | 1,398 | 1,370 | 1,386 | +6 | +0.4% | 6,300 |
| 2005/08/15 | 1,376 | 1,399 | 1,371 | 1,380 | +4 | +0.3% | 7,700 |
| 2005/08/12 | 1,400 | 1,420 | 1,371 | 1,376 | -22 | -1.6% | 37,700 |
| 2005/08/11 | 1,400 | 1,400 | 1,380 | 1,398 | ±0 | ±0% | 24,100 |
| 2005/08/10 | 1,380 | 1,398 | 1,370 | 1,398 | +53 | +3.9% | 36,500 |
| 2005/08/09 | 1,341 | 1,345 | 1,338 | 1,345 | +5 | +0.4% | 80,200 |
| 2005/08/08 | 1,322 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 10,700 |
| 2005/08/05 | 1,340 | 1,345 | 1,338 | 1,340 | ±0 | ±0% | 14,700 |
| 2005/08/04 | 1,345 | 1,359 | 1,335 | 1,340 | ±0 | ±0% | 35,500 |
| 2005/08/03 | 1,351 | 1,360 | 1,340 | 1,340 | -31 | -2.3% | 2,900 |
| 2005/08/02 | 1,392 | 1,392 | 1,371 | 1,371 | -14 | -1% | 25,000 |
| 2005/08/01 | 1,380 | 1,395 | 1,380 | 1,385 | +5 | +0.4% | 40,300 |
| 2005/07/29 | 1,390 | 1,396 | 1,376 | 1,380 | -17 | -1.2% | 10,900 |
| 2005/07/28 | 1,390 | 1,410 | 1,390 | 1,397 | +12 | +0.9% | 18,900 |
| 2005/07/27 | 1,420 | 1,430 | 1,380 | 1,385 | -16 | -1.1% | 77,700 |
| 2005/07/26 | 1,312 | 1,425 | 1,310 | 1,401 | +97 | +7.4% | 72,400 |
| 2005/07/25 | 1,290 | 1,304 | 1,286 | 1,304 | +17 | +1.3% | 18,200 |
| 2005/07/22 | 1,285 | 1,302 | 1,281 | 1,287 | +5 | +0.4% | 32,600 |
| 2005/07/21 | 1,290 | 1,291 | 1,280 | 1,282 | -8 | -0.6% | 8,700 |
| 2005/07/20 | 1,289 | 1,299 | 1,282 | 1,290 | +10 | +0.8% | 12,800 |
| 2005/07/19 | 1,298 | 1,299 | 1,274 | 1,280 | -19 | -1.5% | 10,200 |
| 2005/07/15 | 1,290 | 1,300 | 1,282 | 1,299 | +9 | +0.7% | 11,300 |
| 2005/07/14 | 1,307 | 1,307 | 1,285 | 1,290 | ±0 | ±0% | 15,300 |
| 2005/07/13 | 1,276 | 1,300 | 1,273 | 1,290 | +18 | +1.4% | 15,100 |
| 2005/07/12 | 1,291 | 1,299 | 1,272 | 1,272 | -13 | -1% | 14,400 |
| 2005/07/11 | 1,300 | 1,300 | 1,275 | 1,285 | +5 | +0.4% | 18,500 |
| 2005/07/08 | 1,261 | 1,300 | 1,261 | 1,280 | +4 | +0.3% | 31,000 |
| 2005/07/07 | 1,269 | 1,295 | 1,269 | 1,276 | +6 | +0.5% | 19,900 |
| 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 |
4901～
4950
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 | 415,000円 | +4.5% | +2.3% | 3.08% | 9.76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 |
| 帝国ホテル | 99,600円 | +6.6% | -17.6% | 0.60% | 71.60倍 | 2.61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 | 263,100円 | +161.0% | +999.9% | 0.00% | 59.40倍 | 67.65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 | 140,400円 | +12.3% | +5.5% | 1.71% | 15.43倍 | 3.40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 | 280,000円 | +5.8% | +2.3% | 1.93% | 16.67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
