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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,150 | 4,180 | 4,130 | 4,170 | +20 | +0.5% | 27,100 |
| 2025/08/21 | 4,135 | 4,155 | 4,120 | 4,150 | +15 | +0.4% | 26,900 |
| 2025/08/20 | 4,155 | 4,165 | 4,105 | 4,135 | -20 | -0.5% | 32,400 |
| 2025/08/19 | 4,095 | 4,155 | 4,075 | 4,155 | +45 | +1.1% | 42,200 |
| 2025/08/18 | 4,085 | 4,130 | 4,085 | 4,110 | +35 | +0.9% | 32,900 |
| 2025/08/15 | 4,100 | 4,100 | 4,030 | 4,075 | -25 | -0.6% | 57,300 |
| 2025/08/14 | 4,165 | 4,175 | 4,095 | 4,100 | -90 | -2.1% | 34,400 |
| 2025/08/13 | 4,145 | 4,205 | 4,120 | 4,190 | +45 | +1.1% | 35,400 |
| 2025/08/12 | 4,190 | 4,190 | 4,105 | 4,145 | ±0 | ±0% | 48,300 |
| 2025/08/08 | 4,065 | 4,145 | 4,065 | 4,145 | +55 | +1.3% | 71,000 |
| 2025/08/07 | 4,050 | 4,105 | 4,050 | 4,090 | +40 | +1% | 41,700 |
| 2025/08/06 | 4,055 | 4,100 | 4,040 | 4,050 | -25 | -0.6% | 49,100 |
| 2025/08/05 | 4,095 | 4,095 | 4,040 | 4,075 | +30 | +0.7% | 61,800 |
| 2025/08/04 | 4,015 | 4,090 | 3,945 | 4,045 | -265 | -6.1% | 173,100 |
| 2025/08/01 | 4,280 | 4,350 | 4,280 | 4,310 | +70 | +1.7% | 124,800 |
| 2025/07/31 | 4,170 | 4,265 | 4,170 | 4,240 | +70 | +1.7% | 41,400 |
| 2025/07/30 | 4,145 | 4,185 | 4,130 | 4,170 | +25 | +0.6% | 30,800 |
| 2025/07/29 | 4,100 | 4,155 | 4,095 | 4,145 | +5 | +0.1% | 26,500 |
| 2025/07/28 | 4,165 | 4,175 | 4,120 | 4,140 | -25 | -0.6% | 24,700 |
| 2025/07/25 | 4,145 | 4,195 | 4,100 | 4,165 | -20 | -0.5% | 23,000 |
| 2025/07/24 | 4,095 | 4,195 | 4,095 | 4,185 | +105 | +2.6% | 53,500 |
| 2025/07/23 | 4,090 | 4,095 | 4,030 | 4,080 | +45 | +1.1% | 57,000 |
| 2025/07/22 | 4,060 | 4,090 | 4,030 | 4,035 | -20 | -0.5% | 21,000 |
| 2025/07/18 | 4,115 | 4,115 | 4,030 | 4,055 | -60 | -1.5% | 38,600 |
| 2025/07/17 | 4,095 | 4,130 | 4,090 | 4,115 | +5 | +0.1% | 18,300 |
| 2025/07/16 | 4,125 | 4,125 | 4,080 | 4,110 | -15 | -0.4% | 22,800 |
| 2025/07/15 | 4,130 | 4,160 | 4,115 | 4,125 | -5 | -0.1% | 27,200 |
| 2025/07/14 | 4,130 | 4,130 | 4,095 | 4,130 | ±0 | ±0% | 19,600 |
| 2025/07/11 | 4,135 | 4,170 | 4,110 | 4,130 | +35 | +0.9% | 27,100 |
| 2025/07/10 | 4,140 | 4,140 | 4,065 | 4,095 | -5 | -0.1% | 35,200 |
| 2025/07/09 | 4,025 | 4,155 | 4,025 | 4,100 | +90 | +2.2% | 42,100 |
| 2025/07/08 | 3,975 | 4,030 | 3,950 | 4,010 | +30 | +0.8% | 45,000 |
| 2025/07/07 | 4,000 | 4,000 | 3,965 | 3,980 | -20 | -0.5% | 28,200 |
| 2025/07/04 | 4,055 | 4,055 | 4,000 | 4,000 | -40 | -1% | 22,500 |
| 2025/07/03 | 3,990 | 4,060 | 3,990 | 4,040 | +35 | +0.9% | 40,000 |
| 2025/07/02 | 3,975 | 4,010 | 3,955 | 4,005 | +5 | +0.1% | 33,700 |
| 2025/07/01 | 4,000 | 4,020 | 3,985 | 4,000 | -25 | -0.6% | 37,800 |
| 2025/06/30 | 4,020 | 4,075 | 4,010 | 4,025 | +25 | +0.6% | 53,700 |
| 2025/06/27 | 3,970 | 4,000 | 3,940 | 4,000 | +35 | +0.9% | 46,500 |
| 2025/06/26 | 3,905 | 3,965 | 3,895 | 3,965 | +50 | +1.3% | 33,900 |
| 2025/06/25 | 3,900 | 3,930 | 3,870 | 3,915 | -5 | -0.1% | 25,500 |
| 2025/06/24 | 3,905 | 3,930 | 3,885 | 3,920 | +50 | +1.3% | 34,700 |
| 2025/06/23 | 3,890 | 3,890 | 3,825 | 3,870 | -10 | -0.3% | 13,900 |
| 2025/06/20 | 3,920 | 3,930 | 3,875 | 3,880 | -40 | -1% | 99,900 |
| 2025/06/19 | 3,930 | 3,955 | 3,905 | 3,920 | -10 | -0.3% | 13,800 |
| 2025/06/18 | 3,915 | 3,950 | 3,915 | 3,930 | +10 | +0.3% | 15,100 |
| 2025/06/17 | 3,890 | 3,935 | 3,880 | 3,920 | +20 | +0.5% | 24,500 |
| 2025/06/16 | 3,915 | 3,940 | 3,885 | 3,900 | +20 | +0.5% | 22,000 |
| 2025/06/13 | 3,905 | 3,905 | 3,870 | 3,880 | -35 | -0.9% | 24,400 |
| 2025/06/12 | 3,930 | 3,930 | 3,870 | 3,915 | -15 | -0.4% | 38,800 |
1～
50
件表示中 / 7022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 | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81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 |
| エイチ・アイエス | 149,900円 | +13.6% | +5.3% | 1.33% | 14.55倍 | 2.03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 |
| 帝国ホテル | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82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 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42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 | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.55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
