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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,800 | 3,855 | 3,670 | 3,760 | -180 | -4.6% | 53,200 |
| 2025/04/03 | 3,905 | 3,940 | 3,830 | 3,940 | -105 | -2.6% | 36,400 |
| 2025/04/02 | 4,200 | 4,200 | 4,025 | 4,045 | -115 | -2.8% | 30,900 |
| 2025/04/01 | 4,195 | 4,265 | 4,160 | 4,160 | -20 | -0.5% | 33,200 |
| 2025/03/31 | 4,285 | 4,285 | 4,170 | 4,180 | -160 | -3.7% | 33,400 |
| 2025/03/28 | 4,380 | 4,380 | 4,310 | 4,340 | -40 | -0.9% | 37,000 |
| 2025/03/27 | 4,330 | 4,410 | 4,315 | 4,380 | +35 | +0.8% | 51,600 |
| 2025/03/26 | 4,250 | 4,400 | 4,210 | 4,345 | +95 | +2.2% | 54,000 |
| 2025/03/25 | 4,245 | 4,265 | 4,215 | 4,250 | +5 | +0.1% | 20,300 |
| 2025/03/24 | 4,285 | 4,300 | 4,185 | 4,245 | -40 | -0.9% | 25,800 |
| 2025/03/21 | 4,275 | 4,345 | 4,235 | 4,285 | -5 | -0.1% | 52,700 |
| 2025/03/19 | 4,270 | 4,305 | 4,230 | 4,290 | -50 | -1.2% | 36,100 |
| 2025/03/18 | 4,310 | 4,375 | 4,310 | 4,340 | +30 | +0.7% | 33,400 |
| 2025/03/17 | 4,135 | 4,340 | 4,135 | 4,310 | +180 | +4.4% | 34,300 |
| 2025/03/14 | 4,100 | 4,155 | 4,095 | 4,130 | +35 | +0.9% | 30,400 |
| 2025/03/13 | 4,105 | 4,130 | 4,095 | 4,095 | -10 | -0.2% | 18,000 |
| 2025/03/12 | 4,070 | 4,120 | 4,050 | 4,105 | +35 | +0.9% | 24,100 |
| 2025/03/11 | 4,140 | 4,165 | 4,045 | 4,070 | -125 | -3% | 27,300 |
| 2025/03/10 | 4,300 | 4,315 | 4,190 | 4,195 | -60 | -1.4% | 24,200 |
| 2025/03/07 | 4,215 | 4,295 | 4,155 | 4,255 | +50 | +1.2% | 36,000 |
| 2025/03/06 | 4,145 | 4,215 | 4,115 | 4,205 | +75 | +1.8% | 32,200 |
| 2025/03/05 | 4,100 | 4,180 | 4,090 | 4,130 | -5 | -0.1% | 29,000 |
| 2025/03/04 | 4,160 | 4,170 | 4,080 | 4,135 | -25 | -0.6% | 22,500 |
| 2025/03/03 | 4,120 | 4,195 | 4,120 | 4,160 | +75 | +1.8% | 22,600 |
| 2025/02/28 | 4,140 | 4,150 | 4,035 | 4,085 | -55 | -1.3% | 43,600 |
| 2025/02/27 | 4,115 | 4,165 | 4,100 | 4,140 | -10 | -0.2% | 20,300 |
| 2025/02/26 | 4,150 | 4,155 | 4,075 | 4,150 | ±0 | ±0% | 29,700 |
| 2025/02/25 | 4,215 | 4,245 | 4,120 | 4,150 | -80 | -1.9% | 35,400 |
| 2025/02/21 | 4,255 | 4,285 | 4,220 | 4,230 | -5 | -0.1% | 35,000 |
| 2025/02/20 | 4,220 | 4,245 | 4,220 | 4,235 | -5 | -0.1% | 41,400 |
| 2025/02/19 | 4,220 | 4,275 | 4,220 | 4,240 | +45 | +1.1% | 31,800 |
| 2025/02/18 | 4,105 | 4,215 | 4,060 | 4,195 | +80 | +1.9% | 46,800 |
| 2025/02/17 | 4,135 | 4,170 | 4,100 | 4,115 | -30 | -0.7% | 17,400 |
| 2025/02/14 | 4,265 | 4,265 | 4,120 | 4,145 | -50 | -1.2% | 25,500 |
| 2025/02/13 | 4,150 | 4,265 | 4,150 | 4,195 | +75 | +1.8% | 45,400 |
| 2025/02/12 | 4,155 | 4,155 | 4,100 | 4,120 | +10 | +0.2% | 39,700 |
| 2025/02/10 | 4,160 | 4,180 | 4,090 | 4,110 | -85 | -2% | 32,400 |
| 2025/02/07 | 4,175 | 4,280 | 4,160 | 4,195 | +10 | +0.2% | 49,600 |
| 2025/02/06 | 4,260 | 4,280 | 4,120 | 4,185 | +15 | +0.4% | 88,700 |
| 2025/02/05 | 4,145 | 4,200 | 4,100 | 4,170 | +75 | +1.8% | 54,700 |
| 2025/02/04 | 4,180 | 4,195 | 4,070 | 4,095 | -15 | -0.4% | 28,000 |
| 2025/02/03 | 4,230 | 4,230 | 4,100 | 4,110 | -175 | -4.1% | 37,500 |
| 2025/01/31 | 4,305 | 4,310 | 4,245 | 4,285 | ±0 | ±0% | 27,200 |
| 2025/01/30 | 4,275 | 4,285 | 4,220 | 4,285 | +10 | +0.2% | 24,900 |
| 2025/01/29 | 4,285 | 4,335 | 4,250 | 4,275 | +25 | +0.6% | 28,200 |
| 2025/01/28 | 4,310 | 4,360 | 4,225 | 4,250 | -60 | -1.4% | 36,800 |
| 2025/01/27 | 4,280 | 4,335 | 4,270 | 4,310 | +60 | +1.4% | 32,700 |
| 2025/01/24 | 4,210 | 4,305 | 4,185 | 4,250 | +50 | +1.2% | 30,100 |
| 2025/01/23 | 4,305 | 4,310 | 4,180 | 4,200 | -105 | -2.4% | 41,400 |
| 2025/01/22 | 4,310 | 4,345 | 4,305 | 4,305 | +10 | +0.2% | 39,500 |
1～
50
件表示中 / 6927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 | 376,000円 | +4.5% | +2.3% | 3.40% | 8.85倍 | 0.79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 |
| 船総研ＨＤ | 220,500円 | +7.7% | +5.8% | 3.85% | 15.49倍 | 4.21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 |
| 藤田観 | 893,000円 | +3.1% | -7.3% | 0.45% | 13.51倍 | 4.54倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 日管財ＨＤ | 258,100円 | +11.3% | +9.4% | 2.09% | 15.37倍 | 1.40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 |
| ＫｅｅＰｅｒ技 | 370,500円 | +19.1% | +14.4% | 1.43% | 21.07倍 | 6.38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 |
市場注目の銘柄
チャート関連のコラム
