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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 1,083.3 | 1,100.8 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 15,720 |
| 2005/02/03 | 1,145 | 1,145 | 1,083.3 | 1,083.3 | -62.5 | -5.5% | 3,240 |
| 2005/02/02 | 1,150 | 1,150 | 1,145.8 | 1,145.8 | ±0 | ±0% | 2,520 |
| 2005/02/01 | 1,141.7 | 1,145.8 | 1,083.3 | 1,145.8 | +4.1 | +0.4% | 7,200 |
| 2005/01/31 | 1,150 | 1,152.5 | 1,141.7 | 1,141.7 | +2.5 | +0.2% | 17,640 |
| 2005/01/28 | 1,146.7 | 1,150 | 1,133.3 | 1,139.2 | -7.5 | -0.7% | 15,960 |
| 2005/01/27 | 1,133.3 | 1,150 | 1,133.3 | 1,146.7 | +13.4 | +1.2% | 5,280 |
| 2005/01/26 | 1,138.3 | 1,149.2 | 1,133.3 | 1,133.3 | -5 | -0.4% | 19,680 |
| 2005/01/25 | 1,141.7 | 1,148.3 | 1,129.2 | 1,138.3 | -17.5 | -1.5% | 9,960 |
| 2005/01/24 | 1,125 | 1,158.3 | 1,108.3 | 1,155.8 | +49.1 | +4.4% | 35,640 |
| 2005/01/21 | 1,080 | 1,116.7 | 1,075 | 1,106.7 | +31.7 | +2.9% | 20,280 |
| 2005/01/20 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 8,760 |
| 2005/01/19 | 1,058.3 | 1,081.7 | 1,058.3 | 1,080 | +30 | +2.9% | 12,240 |
| 2005/01/18 | 1,050.8 | 1,066.7 | 1,050 | 1,050 | -0.8 | -0.1% | 52,800 |
| 2005/01/17 | 1,083.3 | 1,083.3 | 1,050.8 | 1,050.8 | -20 | -1.9% | 22,920 |
| 2005/01/14 | 1,066.7 | 1,100 | 1,066.7 | 1,070.8 | +4.1 | +0.4% | 11,760 |
| 2005/01/13 | 1,062.5 | 1,079.2 | 1,062.5 | 1,066.7 | -12.5 | -1.2% | 4,560 |
| 2005/01/12 | 1,062.5 | 1,095 | 1,058.3 | 1,079.2 | +12.5 | +1.2% | 21,600 |
| 2005/01/11 | 1,083.3 | 1,083.3 | 1,062.5 | 1,066.7 | -4.1 | -0.4% | 8,880 |
| 2005/01/07 | 1,070.8 | 1,079.2 | 1,070.8 | 1,070.8 | ±0 | ±0% | 10,320 |
| 2005/01/06 | 1,074.2 | 1,075 | 1,058.3 | 1,070.8 | -3.4 | -0.3% | 50,280 |
| 2005/01/05 | 1,057.5 | 1,074.2 | 1,057.5 | 1,074.2 | +16.7 | +1.6% | 10,200 |
| 2005/01/04 | 1,033.3 | 1,057.5 | 1,033.3 | 1,057.5 | +24.2 | +2.3% | 6,120 |
| 2004/12/30 | 1,030 | 1,041.7 | 1,030 | 1,033.3 | +4.1 | +0.4% | 6,960 |
| 2004/12/29 | 1,025 | 1,029.2 | 1,025 | 1,029.2 | +5.9 | +0.6% | 1,320 |
| 2004/12/28 | 1,016.7 | 1,023.3 | 1,016.7 | 1,023.3 | +6.6 | +0.6% | 1,800 |
| 2004/12/27 | 1,016.7 | 1,016.7 | 1,012.5 | 1,016.7 | ±0 | ±0% | 2,880 |
| 2004/12/24 | 1,000 | 1,033.3 | 1,000 | 1,016.7 | +15 | +1.5% | 16,320 |
| 2004/12/22 | 1,000 | 1,025 | 1,000 | 1,001.7 | -6.6 | -0.7% | 16,920 |
| 2004/12/21 | 1,016.7 | 1,016.7 | 1,000 | 1,008.3 | +11.6 | +1.2% | 6,360 |
| 2004/12/20 | 1,025 | 1,025 | 996.7 | 996.7 | -28.3 | -2.8% | 9,960 |
| 2004/12/17 | 1,028.3 | 1,029.2 | 1,000 | 1,025 | -4.2 | -0.4% | 2,520 |
| 2004/12/16 | 991.7 | 1,029.2 | 991.7 | 1,029.2 | +37.5 | +3.8% | 12,360 |
| 2004/12/15 | 1,024.2 | 1,024.2 | 991.7 | 991.7 | -8.3 | -0.8% | 2,520 |
| 2004/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 11,640 |
| 2004/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 50,640 |
| 2004/12/10 | 1,000 | 1,000 | 998.3 | 1,000 | +14.2 | +1.4% | 19,800 |
| 2004/12/09 | 1,000 | 1,000 | 983.3 | 985.8 | +2.5 | +0.3% | 5,760 |
| 2004/12/08 | 1,000 | 1,000.8 | 983.3 | 983.3 | -16.7 | -1.7% | 13,320 |
| 2004/12/07 | 1,005 | 1,005 | 1,000 | 1,000 | -8.3 | -0.8% | 11,400 |
| 2004/12/06 | 1,012.5 | 1,016.7 | 1,008.3 | 1,008.3 | -4.2 | -0.4% | 15,000 |
| 2004/12/03 | 1,016.7 | 1,020.8 | 1,008.3 | 1,012.5 | -9.2 | -0.9% | 37,920 |
| 2004/12/02 | 1,016.7 | 1,025 | 1,000 | 1,021.7 | +25.9 | +2.6% | 20,640 |
| 2004/12/01 | 993.3 | 1,000 | 991.7 | 995.8 | +1.6 | +0.2% | 10,920 |
| 2004/11/30 | 991.7 | 995.8 | 991.7 | 994.2 | -5.8 | -0.6% | 46,800 |
| 2004/11/29 | 1,000.8 | 1,020.8 | 982.5 | 1,000 | -0.8 | -0.1% | 48,480 |
| 2004/11/26 | 1,010 | 1,025 | 1,000.8 | 1,000.8 | -25.9 | -2.5% | 45,360 |
| 2004/11/25 | 1,020.8 | 1,029.2 | 1,020.8 | 1,026.7 | +6.7 | +0.7% | 55,200 |
| 2004/11/24 | 1,008.3 | 1,020.8 | 1,004.2 | 1,020 | +20 | +2% | 18,120 |
| 2004/11/22 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 75,000 |
4951～
5000
件表示中 / 6941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 | 399,000円 | +4.5% | +2.3% | 3.21% | 9.38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 |
| 船総研ＨＤ | 227,500円 | +7.7% | +5.8% | 3.74% | 15.98倍 | 4.35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 |
| 日管財ＨＤ | 272,000円 | +11.3% | +9.4% | 1.99% | 16.19倍 | 1.48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 |
| 藤田観 | 878,000円 | +3.1% | -7.3% | 0.46% | 13.29倍 | 4.46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 |
| 帝国ホテル | 89,600円 | -0.6% | -40.8% | 0.67% | 42.53倍 | 2.48倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
市場注目の銘柄
チャート関連のコラム
