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 |
|---|---|---|---|---|---|---|---|
| 2005/01/14 | 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 |
| 2004/11/19 | 1,000.8 | 1,025 | 998.3 | 1,025 | +25 | +2.5% | 31,920 |
| 2004/11/18 | 998.3 | 1,000.8 | 998.3 | 1,000 | ±0 | ±0% | 35,040 |
| 2004/11/17 | 1,000 | 1,000 | 999.2 | 1,000 | ±0 | ±0% | 23,280 |
| 2004/11/16 | 1,000 | 1,004.2 | 995.8 | 1,000 | ±0 | ±0% | 21,600 |
| 2004/11/15 | 983.3 | 1,004.2 | 983.3 | 1,000 | +23.3 | +2.4% | 33,120 |
| 2004/11/12 | 983.3 | 983.3 | 954.2 | 976.7 | +20 | +2.1% | 18,600 |
| 2004/11/11 | 958.3 | 962.5 | 941.7 | 956.7 | -35 | -3.5% | 35,520 |
| 2004/11/10 | 975 | 1,000 | 975 | 991.7 | -33.3 | -3.2% | 45,480 |
| 2004/11/09 | 908.3 | 1,025 | 907.5 | 1,025 | +133.3 | +14.9% | 142,200 |
| 2004/11/08 | 880 | 891.7 | 880 | 891.7 | ±0 | ±0% | 2,040 |
| 2004/11/05 | 891.7 | 900 | 879.2 | 891.7 | ±0 | ±0% | 13,200 |
| 2004/11/04 | 888.3 | 906.7 | 870.8 | 891.7 | +4.2 | +0.5% | 18,720 |
| 2004/11/02 | 900 | 900 | 870 | 887.5 | -4.2 | -0.5% | 13,800 |
| 2004/11/01 | 866.7 | 898.3 | 866.7 | 891.7 | +25.9 | +3% | 6,600 |
| 2004/10/29 | 865.8 | 866.7 | 865.8 | 865.8 | +1.6 | +0.2% | 4,440 |
5051～
5100
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
