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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 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 |
| 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 |
6351～
6400
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
