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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,245 | 3,275 | 3,225 | 3,250 | -10 | -0.3% | 33,300 |
| 2023/10/18 | 3,250 | 3,270 | 3,230 | 3,260 | +35 | +1.1% | 29,500 |
| 2023/10/17 | 3,260 | 3,275 | 3,210 | 3,225 | ±0 | ±0% | 40,400 |
| 2023/10/16 | 3,290 | 3,300 | 3,215 | 3,225 | -90 | -2.7% | 40,100 |
| 2023/10/13 | 3,385 | 3,405 | 3,310 | 3,315 | -70 | -2.1% | 41,400 |
| 2023/10/12 | 3,460 | 3,460 | 3,330 | 3,385 | -60 | -1.7% | 103,100 |
| 2023/10/11 | 3,450 | 3,460 | 3,415 | 3,445 | -5 | -0.1% | 31,600 |
| 2023/10/10 | 3,400 | 3,455 | 3,400 | 3,450 | +100 | +3% | 49,200 |
| 2023/10/06 | 3,365 | 3,390 | 3,330 | 3,350 | +10 | +0.3% | 30,000 |
| 2023/10/05 | 3,300 | 3,350 | 3,300 | 3,340 | +25 | +0.8% | 44,800 |
| 2023/10/04 | 3,410 | 3,420 | 3,315 | 3,315 | -130 | -3.8% | 46,000 |
| 2023/10/03 | 3,525 | 3,525 | 3,445 | 3,445 | -85 | -2.4% | 40,000 |
| 2023/10/02 | 3,535 | 3,575 | 3,525 | 3,530 | ±0 | ±0% | 47,000 |
| 2023/09/29 | 3,560 | 3,605 | 3,510 | 3,530 | -30 | -0.8% | 37,000 |
| 2023/09/28 | 3,535 | 3,615 | 3,525 | 3,560 | -120 | -3.3% | 68,300 |
| 2023/09/27 | 3,600 | 3,685 | 3,540 | 3,680 | +105 | +2.9% | 132,100 |
| 2023/09/26 | 3,545 | 3,595 | 3,505 | 3,575 | +30 | +0.8% | 55,400 |
| 2023/09/25 | 3,545 | 3,555 | 3,530 | 3,545 | +20 | +0.6% | 15,600 |
| 2023/09/22 | 3,510 | 3,540 | 3,500 | 3,525 | -15 | -0.4% | 42,600 |
| 2023/09/21 | 3,605 | 3,610 | 3,535 | 3,540 | -20 | -0.6% | 36,600 |
| 2023/09/20 | 3,610 | 3,615 | 3,535 | 3,560 | -45 | -1.2% | 55,800 |
| 2023/09/19 | 3,610 | 3,615 | 3,560 | 3,605 | -5 | -0.1% | 53,000 |
| 2023/09/15 | 3,625 | 3,625 | 3,600 | 3,610 | +25 | +0.7% | 25,900 |
| 2023/09/14 | 3,540 | 3,600 | 3,535 | 3,585 | +45 | +1.3% | 25,700 |
| 2023/09/13 | 3,555 | 3,580 | 3,535 | 3,540 | -5 | -0.1% | 33,000 |
| 2023/09/12 | 3,595 | 3,610 | 3,530 | 3,545 | -25 | -0.7% | 26,800 |
| 2023/09/11 | 3,640 | 3,650 | 3,550 | 3,570 | -100 | -2.7% | 58,400 |
| 2023/09/08 | 3,695 | 3,735 | 3,655 | 3,670 | -60 | -1.6% | 54,700 |
| 2023/09/07 | 3,695 | 3,750 | 3,695 | 3,730 | +10 | +0.3% | 57,400 |
| 2023/09/06 | 3,670 | 3,735 | 3,650 | 3,720 | +50 | +1.4% | 67,600 |
| 2023/09/05 | 3,660 | 3,675 | 3,635 | 3,670 | +15 | +0.4% | 33,500 |
| 2023/09/04 | 3,645 | 3,665 | 3,615 | 3,655 | +25 | +0.7% | 32,400 |
| 2023/09/01 | 3,545 | 3,635 | 3,535 | 3,630 | +75 | +2.1% | 43,300 |
| 2023/08/31 | 3,520 | 3,575 | 3,515 | 3,555 | +45 | +1.3% | 38,800 |
| 2023/08/30 | 3,530 | 3,535 | 3,505 | 3,510 | -20 | -0.6% | 22,200 |
| 2023/08/29 | 3,560 | 3,575 | 3,505 | 3,530 | -30 | -0.8% | 27,100 |
| 2023/08/28 | 3,540 | 3,580 | 3,535 | 3,560 | +45 | +1.3% | 23,100 |
| 2023/08/25 | 3,550 | 3,550 | 3,505 | 3,515 | -80 | -2.2% | 28,700 |
| 2023/08/24 | 3,545 | 3,605 | 3,545 | 3,595 | +35 | +1% | 15,500 |
| 2023/08/23 | 3,565 | 3,570 | 3,545 | 3,560 | -15 | -0.4% | 20,800 |
| 2023/08/22 | 3,580 | 3,580 | 3,540 | 3,575 | -5 | -0.1% | 25,400 |
| 2023/08/21 | 3,595 | 3,625 | 3,580 | 3,580 | -15 | -0.4% | 21,500 |
| 2023/08/18 | 3,605 | 3,610 | 3,585 | 3,595 | -35 | -1% | 32,200 |
| 2023/08/17 | 3,630 | 3,640 | 3,585 | 3,630 | ±0 | ±0% | 43,400 |
| 2023/08/16 | 3,625 | 3,660 | 3,620 | 3,630 | -30 | -0.8% | 24,100 |
| 2023/08/15 | 3,640 | 3,665 | 3,615 | 3,660 | +25 | +0.7% | 18,100 |
| 2023/08/14 | 3,615 | 3,670 | 3,615 | 3,635 | -15 | -0.4% | 30,300 |
| 2023/08/10 | 3,600 | 3,650 | 3,570 | 3,650 | +75 | +2.1% | 33,000 |
| 2023/08/09 | 3,585 | 3,610 | 3,565 | 3,575 | -30 | -0.8% | 20,500 |
| 2023/08/08 | 3,615 | 3,630 | 3,595 | 3,605 | +35 | +1% | 22,800 |
451～
500
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
