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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 708.3 | 749.2 | 708.3 | 737.5 | +29.2 | +4.1% | 12,960 |
| 1999/10/20 | 692.5 | 708.3 | 692.5 | 708.3 | +15.8 | +2.3% | 21,000 |
| 1999/10/19 | 704.2 | 708.3 | 692.5 | 692.5 | +0.8 | +0.1% | 8,520 |
| 1999/10/18 | 746.7 | 746.7 | 666.7 | 691.7 | -55 | -7.4% | 20,640 |
| 1999/10/15 | 783.3 | 783.3 | 745.8 | 746.7 | -36.6 | -4.7% | 16,680 |
| 1999/10/14 | 791.7 | 791.7 | 742.5 | 783.3 | -7.5 | -0.9% | 16,080 |
| 1999/10/13 | 825.8 | 833.3 | 790.8 | 790.8 | -44.2 | -5.3% | 10,800 |
| 1999/10/12 | 850 | 850 | 835 | 835 | -6.7 | -0.8% | 10,560 |
| 1999/10/08 | 857.5 | 857.5 | 841.7 | 841.7 | ±0 | ±0% | 8,400 |
| 1999/10/07 | 858.3 | 858.3 | 841.7 | 841.7 | -16.6 | -1.9% | 6,960 |
| 1999/10/06 | 858.3 | 858.3 | 854.2 | 858.3 | ±0 | ±0% | 4,800 |
| 1999/10/05 | 858.3 | 858.3 | 858.3 | 858.3 | ±0 | ±0% | 16,320 |
| 1999/10/04 | 858.3 | 858.3 | 841.7 | 858.3 | ±0 | ±0% | 17,640 |
| 1999/10/01 | 875 | 875 | 858.3 | 858.3 | -16.7 | -1.9% | 8,880 |
| 1999/09/30 | 875 | 875 | 875 | 875 | ±0 | ±0% | 4,080 |
| 1999/09/29 | 866.7 | 875 | 865.8 | 875 | +9.2 | +1.1% | 3,000 |
| 1999/09/28 | 841.7 | 875 | 841.7 | 865.8 | -9.2 | -1.1% | 13,920 |
| 1999/09/27 | 835 | 898.3 | 835 | 875 | -25 | -2.8% | 3,360 |
| 1999/09/24 | 932.5 | 932.5 | 900 | 900 | -25 | -2.7% | 14,040 |
| 1999/09/22 | 916.7 | 925 | 916.7 | 925 | -9.2 | -1% | 6,720 |
| 1999/09/21 | 966.7 | 966.7 | 933.3 | 934.2 | ±0 | ±0% | 7,320 |
| 1999/09/20 | 934.2 | 945.8 | 934.2 | 934.2 | ±0 | ±0% | 12,240 |
| 1999/09/17 | 933.3 | 975 | 925.8 | 934.2 | -7.5 | -0.8% | 5,400 |
| 1999/09/16 | 937.5 | 943.3 | 937.5 | 941.7 | +7.5 | +0.8% | 7,680 |
| 1999/09/14 | 941.7 | 958.3 | 934.2 | 934.2 | -24.1 | -2.5% | 6,480 |
| 1999/09/13 | 966.7 | 975 | 933.3 | 958.3 | -8.4 | -0.9% | 21,600 |
| 1999/09/10 | 975 | 975 | 958.3 | 966.7 | +8.4 | +0.9% | 25,440 |
| 1999/09/09 | 958.3 | 979.2 | 950 | 958.3 | +8.3 | +0.9% | 16,800 |
| 1999/09/08 | 942.5 | 975 | 941.7 | 950 | +16.7 | +1.8% | 13,680 |
| 1999/09/07 | 916.7 | 941.7 | 916.7 | 933.3 | -8.4 | -0.9% | 57,840 |
| 1999/09/06 | 1,000 | 1,000 | 941.7 | 941.7 | -58.3 | -5.8% | 48,840 |
| 1999/09/03 | 966.7 | 1,000 | 950 | 1,000 | +50 | +5.3% | 20,640 |
| 1999/09/02 | 958.3 | 958.3 | 941.7 | 950 | +8.3 | +0.9% | 4,200 |
| 1999/09/01 | 958.3 | 958.3 | 925 | 941.7 | -16.6 | -1.7% | 10,080 |
| 1999/08/31 | 991.7 | 1,000 | 958.3 | 958.3 | -33.4 | -3.4% | 7,560 |
| 1999/08/30 | 950 | 991.7 | 950 | 991.7 | +41.7 | +4.4% | 13,800 |
| 1999/08/27 | 958.3 | 958.3 | 925 | 950 | -8.3 | -0.9% | 18,840 |
| 1999/08/26 | 966.7 | 991.7 | 958.3 | 958.3 | -8.4 | -0.9% | 10,320 |
| 1999/08/25 | 987.5 | 991.7 | 966.7 | 966.7 | -4.1 | -0.4% | 7,800 |
| 1999/08/24 | 958.3 | 983.3 | 958.3 | 970.8 | +12.5 | +1.3% | 19,320 |
| 1999/08/23 | 975 | 983.3 | 958.3 | 958.3 | +33.3 | +3.6% | 22,440 |
| 1999/08/20 | 1,000 | 1,000 | 916.7 | 925 | +8.3 | +0.9% | 50,520 |
| 1999/08/19 | 916.7 | 950 | 916.7 | 916.7 | ±0 | ±0% | 33,720 |
| 1999/08/18 | 1,000 | 1,000 | 916.7 | 916.7 | -83.3 | -8.3% | 69,960 |
| 1999/08/17 | 1,000 | 1,000 | 933.3 | 1,000 | +83.3 | +9.1% | 27,600 |
| 1999/08/16 | 916.7 | 925 | 908.3 | 916.7 | ±0 | ±0% | 83,760 |
| 1999/08/13 | 925 | 929.2 | 908.3 | 916.7 | -15.8 | -1.7% | 38,280 |
| 1999/08/12 | 925.8 | 942.5 | 925.8 | 932.5 | -41.7 | -4.3% | 48,960 |
| 1999/08/11 | 975 | 975 | 942.5 | 974.2 | -9.1 | -0.9% | 7,560 |
| 1999/08/10 | 991.7 | 991.7 | 983.3 | 983.3 | -8.4 | -0.8% | 28,320 |
6251～
6300
件表示中 / 6940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 | 398,500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 |
| 日管財ＨＤ | 280,300円 | +11.3% | +9.4% | 1.93% | 16.69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 |
| 船総研ＨＤ | 228,600円 | +7.7% | +5.8% | 3.72% | 16.06倍 | 4.37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 |
| 藤田観 | 909,000円 | +3.1% | -7.3% | 0.44% | 13.76倍 | 4.62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 | 90,300円 | -0.6% | -40.8% | 0.66% | 42.85倍 | 2.50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
