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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,000 | 1,009.2 | 975 | 991.7 | +8.4 | +0.9% | 47,400 |
| 1999/08/06 | 1,000 | 1,000 | 983.3 | 983.3 | -16.7 | -1.7% | 22,440 |
| 1999/08/05 | 1,050 | 1,050 | 1,000 | 1,000 | -66.7 | -6.3% | 27,240 |
| 1999/08/04 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 23,160 |
| 1999/08/03 | 1,083.3 | 1,083.3 | 1,075 | 1,075 | -8.3 | -0.8% | 20,640 |
| 1999/08/02 | 1,083.3 | 1,085.8 | 1,066.7 | 1,083.3 | +33.3 | +3.2% | 38,640 |
| 1999/07/30 | 1,062.5 | 1,079.2 | 1,050 | 1,050 | -33.3 | -3.1% | 11,400 |
| 1999/07/29 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +27.5 | +2.6% | 13,440 |
| 1999/07/28 | 1,050 | 1,058.3 | 1,050 | 1,055.8 | +5.8 | +0.6% | 11,760 |
| 1999/07/27 | 1,075 | 1,083.3 | 1,050 | 1,050 | -33.3 | -3.1% | 9,720 |
| 1999/07/26 | 1,083.3 | 1,083.3 | 1,066.7 | 1,083.3 | +16.6 | +1.6% | 14,880 |
| 1999/07/23 | 1,083.3 | 1,083.3 | 1,050 | 1,066.7 | +16.7 | +1.6% | 8,760 |
| 1999/07/22 | 1,104.2 | 1,108.3 | 1,050 | 1,050 | -39.2 | -3.6% | 30,720 |
| 1999/07/21 | 1,116.7 | 1,116.7 | 1,084.2 | 1,089.2 | -27.5 | -2.5% | 50,040 |
| 1999/07/19 | 1,162.5 | 1,175 | 1,116.7 | 1,116.7 | -33.3 | -2.9% | 25,440 |
| 1999/07/16 | 1,166.7 | 1,191.7 | 1,150 | 1,150 | +33.3 | +3% | 66,960 |
| 1999/07/15 | 1,133.3 | 1,158.3 | 1,091.7 | 1,116.7 | -50 | -4.3% | 13,800 |
| 1999/07/14 | 1,166.7 | 1,179.2 | 1,141.7 | 1,166.7 | -4.1 | -0.4% | 21,360 |
| 1999/07/13 | 1,191.7 | 1,200 | 1,170.8 | 1,170.8 | +4.1 | +0.4% | 17,280 |
| 1999/07/12 | 1,125 | 1,191.7 | 1,125 | 1,166.7 | ±0 | ±0% | 21,720 |
| 1999/07/09 | 1,191.7 | 1,200 | 1,145.8 | 1,166.7 | -25 | -2.1% | 18,720 |
| 1999/07/08 | 1,258.3 | 1,266.7 | 1,191.7 | 1,191.7 | -25 | -2.1% | 24,480 |
| 1999/07/07 | 1,166.7 | 1,216.7 | 1,158.3 | 1,216.7 | +31.7 | +2.7% | 27,120 |
| 1999/07/06 | 1,258.3 | 1,275 | 1,185 | 1,185 | -73.3 | -5.8% | 48,720 |
| 1999/07/05 | 1,266.7 | 1,291.7 | 1,250 | 1,258.3 | +16.6 | +1.3% | 54,120 |
| 1999/07/02 | 1,250 | 1,291.7 | 1,234.2 | 1,241.7 | +8.4 | +0.7% | 99,240 |
| 1999/07/01 | 1,158.3 | 1,241.7 | 1,150 | 1,233.3 | +83.3 | +7.2% | 159,240 |
| 1999/06/30 | 1,150 | 1,150 | 1,133.3 | 1,150 | ±0 | ±0% | 45,720 |
| 1999/06/29 | 1,166.7 | 1,166.7 | 1,133.3 | 1,150 | -15 | -1.3% | 82,680 |
| 1999/06/28 | 1,141.7 | 1,166.7 | 1,125 | 1,165 | +65 | +5.9% | 85,080 |
| 1999/06/25 | 1,070.8 | 1,116.7 | 1,058.3 | 1,100 | +58.3 | +5.6% | 110,040 |
| 1999/06/24 | 1,041.7 | 1,083.3 | 1,041.7 | 1,041.7 | -16.6 | -1.6% | 38,160 |
| 1999/06/23 | 1,049.2 | 1,066.7 | 1,025 | 1,058.3 | +25 | +2.4% | 42,000 |
| 1999/06/22 | 1,066.7 | 1,075 | 1,025 | 1,033.3 | -25 | -2.4% | 45,240 |
| 1999/06/21 | 1,083.3 | 1,083.3 | 1,041.7 | 1,058.3 | +58.3 | +5.8% | 89,760 |
| 1999/06/18 | 958.3 | 1,041.7 | 958.3 | 1,000 | +41.7 | +4.4% | 131,880 |
| 1999/06/17 | 933.3 | 958.3 | 916.7 | 958.3 | +25 | +2.7% | 14,400 |
| 1999/06/16 | 916.7 | 933.3 | 916.7 | 933.3 | -25 | -2.6% | 3,000 |
| 1999/06/15 | 958.3 | 958.3 | 933.3 | 958.3 | +0.8 | +0.1% | 17,280 |
| 1999/06/14 | 932.5 | 958.3 | 932.5 | 957.5 | +24.2 | +2.6% | 10,200 |
| 1999/06/11 | 929.2 | 933.3 | 929.2 | 933.3 | +4.1 | +0.4% | 27,240 |
| 1999/06/10 | 916.7 | 933.3 | 916.7 | 929.2 | -16.6 | -1.8% | 9,600 |
| 1999/06/09 | 956.7 | 956.7 | 933.3 | 945.8 | -12.5 | -1.3% | 24,120 |
| 1999/06/08 | 948.3 | 966.7 | 945.8 | 958.3 | +12.5 | +1.3% | 29,280 |
| 1999/06/07 | 916.7 | 958.3 | 916.7 | 945.8 | +46.6 | +5.2% | 25,680 |
| 1999/06/04 | 875.8 | 900 | 875 | 899.2 | +25.9 | +3% | 12,840 |
| 1999/06/03 | 900 | 900 | 873.3 | 873.3 | -26.7 | -3% | 1,920 |
| 1999/06/02 | 875 | 900 | 845.8 | 900 | +41.7 | +4.9% | 5,760 |
| 1999/06/01 | 833.3 | 858.3 | 825 | 858.3 | +25 | +3% | 3,240 |
| 1999/05/31 | 834.2 | 834.2 | 825 | 833.3 | -0.9 | -0.1% | 3,600 |
6201～
6250
件表示中 / 6840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 | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76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 |
| ナガワ | 651,000円 | +10.5% | +16.3% | 0.92% | 27.64倍 | 1.70倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| 日管財ＨＤ | 257,600円 | +11.3% | +9.4% | 2.10% | 15.59倍 | 1.42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 |
| エンＪＰＮ | 204,200円 | +7.9% | +49.2% | 3.43% | 8.94倍 | 2.41倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
市場注目の銘柄
チャート関連のコラム
