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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,540 | 3,590 | 3,515 | 3,570 | +5 | +0.1% | 25,300 |
| 2023/08/04 | 3,480 | 3,580 | 3,480 | 3,565 | +80 | +2.3% | 50,500 |
| 2023/08/03 | 3,540 | 3,550 | 3,480 | 3,485 | -105 | -2.9% | 67,700 |
| 2023/08/02 | 3,560 | 3,625 | 3,560 | 3,590 | -5 | -0.1% | 43,000 |
| 2023/08/01 | 3,610 | 3,610 | 3,585 | 3,595 | -15 | -0.4% | 31,400 |
| 2023/07/31 | 3,610 | 3,620 | 3,580 | 3,610 | +65 | +1.8% | 49,600 |
| 2023/07/28 | 3,500 | 3,545 | 3,495 | 3,545 | +15 | +0.4% | 33,100 |
| 2023/07/27 | 3,505 | 3,540 | 3,495 | 3,530 | +20 | +0.6% | 12,700 |
| 2023/07/26 | 3,550 | 3,550 | 3,410 | 3,510 | -30 | -0.8% | 31,100 |
| 2023/07/25 | 3,500 | 3,550 | 3,495 | 3,540 | +40 | +1.1% | 27,300 |
| 2023/07/24 | 3,475 | 3,515 | 3,455 | 3,500 | +50 | +1.4% | 25,200 |
| 2023/07/21 | 3,455 | 3,465 | 3,435 | 3,450 | +5 | +0.1% | 20,800 |
| 2023/07/20 | 3,450 | 3,470 | 3,445 | 3,445 | -5 | -0.1% | 12,400 |
| 2023/07/19 | 3,420 | 3,455 | 3,420 | 3,450 | +40 | +1.2% | 42,800 |
| 2023/07/18 | 3,410 | 3,435 | 3,390 | 3,410 | ±0 | ±0% | 24,400 |
| 2023/07/14 | 3,440 | 3,440 | 3,380 | 3,410 | -10 | -0.3% | 20,900 |
| 2023/07/13 | 3,460 | 3,465 | 3,410 | 3,420 | -10 | -0.3% | 24,500 |
| 2023/07/12 | 3,470 | 3,475 | 3,425 | 3,430 | -5 | -0.1% | 24,800 |
| 2023/07/11 | 3,460 | 3,480 | 3,415 | 3,435 | -5 | -0.1% | 33,700 |
| 2023/07/10 | 3,390 | 3,475 | 3,390 | 3,440 | +50 | +1.5% | 45,500 |
| 2023/07/07 | 3,465 | 3,465 | 3,385 | 3,390 | -70 | -2% | 33,100 |
| 2023/07/06 | 3,420 | 3,470 | 3,420 | 3,460 | +10 | +0.3% | 55,000 |
| 2023/07/05 | 3,430 | 3,450 | 3,395 | 3,450 | +15 | +0.4% | 22,100 |
| 2023/07/04 | 3,430 | 3,485 | 3,425 | 3,435 | ±0 | ±0% | 40,700 |
| 2023/07/03 | 3,435 | 3,465 | 3,420 | 3,435 | +45 | +1.3% | 27,700 |
| 2023/06/30 | 3,410 | 3,420 | 3,365 | 3,390 | -20 | -0.6% | 39,100 |
| 2023/06/29 | 3,430 | 3,450 | 3,395 | 3,410 | -20 | -0.6% | 35,000 |
| 2023/06/28 | 3,360 | 3,430 | 3,360 | 3,430 | +90 | +2.7% | 36,000 |
| 2023/06/27 | 3,340 | 3,355 | 3,310 | 3,340 | +15 | +0.5% | 16,500 |
| 2023/06/26 | 3,345 | 3,365 | 3,310 | 3,325 | -50 | -1.5% | 20,100 |
| 2023/06/23 | 3,445 | 3,465 | 3,365 | 3,375 | -65 | -1.9% | 32,900 |
| 2023/06/22 | 3,380 | 3,460 | 3,380 | 3,440 | +60 | +1.8% | 51,700 |
| 2023/06/21 | 3,305 | 3,390 | 3,305 | 3,380 | +60 | +1.8% | 52,400 |
| 2023/06/20 | 3,325 | 3,325 | 3,280 | 3,320 | -5 | -0.2% | 31,400 |
| 2023/06/19 | 3,310 | 3,325 | 3,275 | 3,325 | +40 | +1.2% | 45,000 |
| 2023/06/16 | 3,280 | 3,295 | 3,255 | 3,285 | -20 | -0.6% | 49,900 |
| 2023/06/15 | 3,290 | 3,325 | 3,280 | 3,305 | +15 | +0.5% | 28,900 |
| 2023/06/14 | 3,250 | 3,290 | 3,245 | 3,290 | +45 | +1.4% | 34,300 |
| 2023/06/13 | 3,265 | 3,280 | 3,245 | 3,245 | -20 | -0.6% | 39,400 |
| 2023/06/12 | 3,255 | 3,275 | 3,235 | 3,265 | +25 | +0.8% | 42,000 |
| 2023/06/09 | 3,255 | 3,270 | 3,215 | 3,240 | +5 | +0.2% | 63,700 |
| 2023/06/08 | 3,220 | 3,260 | 3,220 | 3,235 | +5 | +0.2% | 64,500 |
| 2023/06/07 | 3,280 | 3,285 | 3,225 | 3,230 | -30 | -0.9% | 68,700 |
| 2023/06/06 | 3,215 | 3,265 | 3,160 | 3,260 | -10 | -0.3% | 70,900 |
| 2023/06/05 | 3,265 | 3,280 | 3,245 | 3,270 | +45 | +1.4% | 40,400 |
| 2023/06/02 | 3,170 | 3,235 | 3,170 | 3,225 | +55 | +1.7% | 33,700 |
| 2023/06/01 | 3,185 | 3,195 | 3,150 | 3,170 | -20 | -0.6% | 47,100 |
| 2023/05/31 | 3,220 | 3,255 | 3,190 | 3,190 | -65 | -2% | 88,700 |
| 2023/05/30 | 3,285 | 3,305 | 3,245 | 3,255 | -30 | -0.9% | 32,800 |
| 2023/05/29 | 3,320 | 3,325 | 3,280 | 3,285 | +5 | +0.2% | 26,400 |
501～
550
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
