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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,270.8 | 1,270.8 | 1,233.3 | 1,246.7 | -26.6 | -2.1% | 46,560 |
| 2005/03/28 | 1,217.5 | 1,274.2 | 1,216.7 | 1,273.3 | +45 | +3.7% | 57,840 |
| 2005/03/25 | 1,225 | 1,229.2 | 1,216.7 | 1,228.3 | +5.8 | +0.5% | 70,080 |
| 2005/03/24 | 1,175 | 1,230.8 | 1,167.5 | 1,222.5 | +49.2 | +4.2% | 105,960 |
| 2005/03/23 | 1,172.5 | 1,175 | 1,165.8 | 1,173.3 | +5.8 | +0.5% | 91,680 |
| 2005/03/22 | 1,165.8 | 1,169.2 | 1,157.5 | 1,167.5 | +10 | +0.9% | 84,600 |
| 2005/03/18 | 1,140.8 | 1,157.5 | 1,126.7 | 1,157.5 | +32.5 | +2.9% | 45,480 |
| 2005/03/17 | 1,133.3 | 1,135 | 1,117.5 | 1,125 | -12.5 | -1.1% | 65,280 |
| 2005/03/16 | 1,150.8 | 1,158.3 | 1,135 | 1,137.5 | -20.8 | -1.8% | 94,680 |
| 2005/03/15 | 1,150 | 1,166.7 | 1,141.7 | 1,158.3 | +2.5 | +0.2% | 64,800 |
| 2005/03/14 | 1,154.2 | 1,158.3 | 1,135.8 | 1,155.8 | +5.8 | +0.5% | 52,680 |
| 2005/03/11 | 1,145.8 | 1,150 | 1,129.2 | 1,150 | +4.2 | +0.4% | 60,960 |
| 2005/03/10 | 1,130.8 | 1,150 | 1,125 | 1,145.8 | ±0 | ±0% | 120,480 |
| 2005/03/09 | 1,133.3 | 1,150 | 1,123.3 | 1,145.8 | +3.3 | +0.3% | 512,520 |
| 2005/03/08 | 1,166.7 | 1,179.2 | 1,140 | 1,142.5 | -28.3 | -2.4% | 77,160 |
| 2005/03/07 | 1,133.3 | 1,170.8 | 1,133.3 | 1,170.8 | +49.1 | +4.4% | 85,920 |
| 2005/03/04 | 1,108.3 | 1,121.7 | 1,105.8 | 1,121.7 | +17.5 | +1.6% | 34,440 |
| 2005/03/03 | 1,098.3 | 1,108.3 | 1,098.3 | 1,104.2 | +10.9 | +1% | 44,160 |
| 2005/03/02 | 1,086.7 | 1,098.3 | 1,086.7 | 1,093.3 | +3.3 | +0.3% | 94,560 |
| 2005/03/01 | 1,087.5 | 1,095.8 | 1,083.3 | 1,090 | -5.8 | -0.5% | 112,920 |
| 2005/02/28 | 1,103.3 | 1,115.8 | 1,095.8 | 1,095.8 | -8.4 | -0.8% | 67,560 |
| 2005/02/25 | 1,103.3 | 1,107.5 | 1,091.7 | 1,104.2 | +0.9 | +0.1% | 17,040 |
| 2005/02/24 | 1,101.7 | 1,108.3 | 1,095.8 | 1,103.3 | +3.3 | +0.3% | 18,240 |
| 2005/02/23 | 1,096.7 | 1,104.2 | 1,096.7 | 1,100 | +3.3 | +0.3% | 9,120 |
| 2005/02/22 | 1,112.5 | 1,112.5 | 1,092.5 | 1,096.7 | +13.4 | +1.2% | 10,920 |
| 2005/02/21 | 1,076.7 | 1,094.2 | 1,076.7 | 1,083.3 | +10 | +0.9% | 43,080 |
| 2005/02/18 | 1,083.3 | 1,100 | 1,070.8 | 1,073.3 | -37.5 | -3.4% | 44,640 |
| 2005/02/17 | 1,117.5 | 1,125 | 1,104.2 | 1,110.8 | -6.7 | -0.6% | 16,080 |
| 2005/02/16 | 1,112.5 | 1,117.5 | 1,111.7 | 1,117.5 | +5.8 | +0.5% | 4,680 |
| 2005/02/15 | 1,124.2 | 1,124.2 | 1,111.7 | 1,111.7 | -9.1 | -0.8% | 5,640 |
| 2005/02/14 | 1,125.8 | 1,129.2 | 1,120.8 | 1,120.8 | -5 | -0.4% | 4,680 |
| 2005/02/10 | 1,133.3 | 1,133.3 | 1,116.7 | 1,125.8 | -9.2 | -0.8% | 7,680 |
| 2005/02/09 | 1,136.7 | 1,136.7 | 1,132.5 | 1,135 | -0.8 | -0.1% | 17,520 |
| 2005/02/08 | 1,135.8 | 1,141.7 | 1,108.3 | 1,135.8 | ±0 | ±0% | 16,320 |
| 2005/02/07 | 1,140.8 | 1,141.7 | 1,125 | 1,135.8 | +44.1 | +4% | 10,680 |
| 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 |
5001～
5050
件表示中 / 7026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 | 418,000円 | +4.5% | +2.3% | 3.06% | 9.83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 |
| 帝国ホテル | 101,500円 | +6.6% | -17.6% | 0.59% | 72.97倍 | 2.66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 |
| エイチ・アイエス | 148,800円 | +13.6% | +5.3% | 1.34% | 14.44倍 | 2.01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 |
| 日管財ＨＤ | 278,300円 | +5.8% | +2.3% | 1.94% | 16.57倍 | 1.52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 |
| ＵＴ ＧＲＯＵＰ | 272,500円 | +0.8% | +42.7% | 5.97% | 13.55倍 | 3.57倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
