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 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 990 | 990 | 959.2 | 980 | -10 | -1% | 23,280 |
| 1999/04/27 | 1,000 | 1,000 | 975 | 990 | +10.8 | +1.1% | 10,200 |
| 1999/04/26 | 983.3 | 983.3 | 958.3 | 979.2 | -4.1 | -0.4% | 29,400 |
| 1999/04/23 | 958.3 | 983.3 | 945.8 | 983.3 | ±0 | ±0% | 29,400 |
| 1999/04/22 | 1,000 | 1,016.7 | 983.3 | 983.3 | -16.7 | -1.7% | 3,720 |
| 1999/04/21 | 958.3 | 1,000 | 958.3 | 1,000 | +16.7 | +1.7% | 12,000 |
| 1999/04/20 | 1,008.3 | 1,008.3 | 958.3 | 983.3 | -20.9 | -2.1% | 35,400 |
| 1999/04/19 | 1,045.8 | 1,045.8 | 1,000 | 1,004.2 | -41.6 | -4% | 24,480 |
| 1999/04/16 | 1,045.8 | 1,083.3 | 1,045.8 | 1,045.8 | -50 | -4.6% | 25,320 |
| 1999/04/15 | 1,031.7 | 1,104.2 | 1,025 | 1,095.8 | +67.5 | +6.6% | 98,880 |
| 1999/04/14 | 1,016.7 | 1,037.5 | 1,000 | 1,028.3 | +3.3 | +0.3% | 55,920 |
| 1999/04/13 | 984.2 | 1,033.3 | 984.2 | 1,025 | +52.5 | +5.4% | 46,560 |
| 1999/04/12 | 967.5 | 983.3 | 967.5 | 972.5 | +11.7 | +1.2% | 17,160 |
| 1999/04/09 | 1,000 | 1,000 | 958.3 | 960.8 | -30.9 | -3.1% | 32,040 |
| 1999/04/08 | 1,013.3 | 1,033.3 | 975 | 991.7 | -16.6 | -1.6% | 27,600 |
| 1999/04/07 | 983.3 | 1,033.3 | 966.7 | 1,008.3 | +70.8 | +7.6% | 106,440 |
| 1999/04/06 | 966.7 | 983.3 | 925 | 937.5 | -20.8 | -2.2% | 37,800 |
| 1999/04/05 | 1,004.2 | 1,025 | 958.3 | 958.3 | +4.1 | +0.4% | 51,960 |
| 1999/04/02 | 883.3 | 954.2 | 883.3 | 954.2 | +76.7 | +8.7% | 48,840 |
| 1999/04/01 | 891.7 | 891.7 | 875 | 877.5 | +2.5 | +0.3% | 61,080 |
| 1999/03/31 | 896.7 | 916.7 | 870.8 | 875 | -19.2 | -2.1% | 45,840 |
| 1999/03/30 | 940.8 | 958.3 | 875 | 894.2 | +3.4 | +0.4% | 126,360 |
| 1999/03/29 | 825.8 | 890.8 | 825.8 | 890.8 | +83.3 | +10.3% | 104,400 |
| 1999/03/26 | 808.3 | 808.3 | 791.7 | 807.5 | +11.7 | +1.5% | 43,200 |
| 1999/03/25 | 799.2 | 808.3 | 791.7 | 795.8 | +4.1 | +0.5% | 19,200 |
| 1999/03/24 | 808.3 | 816.7 | 791.7 | 791.7 | ±0 | ±0% | 56,160 |
| 1999/03/23 | 761.7 | 791.7 | 761.7 | 791.7 | +38.4 | +5.1% | 109,560 |
| 1999/03/19 | 741.7 | 758.3 | 733.3 | 753.3 | +20 | +2.7% | 113,280 |
| 1999/03/18 | 733.3 | 737.5 | 720.8 | 733.3 | +33.3 | +4.8% | 40,320 |
| 1999/03/17 | 700 | 710 | 700 | 700 | +4.2 | +0.6% | 31,200 |
| 1999/03/16 | 697.5 | 697.5 | 689.2 | 695.8 | +4.1 | +0.6% | 42,000 |
| 1999/03/15 | 700 | 700 | 691.7 | 691.7 | -8.3 | -1.2% | 38,280 |
| 1999/03/12 | 695.8 | 700 | 691.7 | 700 | +4.2 | +0.6% | 16,680 |
| 1999/03/11 | 708.3 | 708.3 | 695.8 | 695.8 | -12.5 | -1.8% | 13,800 |
| 1999/03/10 | 731.7 | 731.7 | 708.3 | 708.3 | -25 | -3.4% | 8,760 |
| 1999/03/09 | 737.5 | 738.3 | 717.5 | 733.3 | -4.2 | -0.6% | 46,200 |
| 1999/03/08 | 725 | 741.7 | 725 | 737.5 | +20.8 | +2.9% | 96,720 |
| 1999/03/05 | 700 | 716.7 | 700 | 716.7 | +25 | +3.6% | 50,880 |
| 1999/03/04 | 708.3 | 708.3 | 691.7 | 691.7 | ±0 | ±0% | 14,640 |
| 1999/03/03 | 700 | 700 | 691.7 | 691.7 | -8.3 | -1.2% | 21,840 |
| 1999/03/02 | 712.5 | 712.5 | 691.7 | 700 | -11.7 | -1.6% | 46,440 |
| 1999/03/01 | 710.8 | 715.8 | 710.8 | 711.7 | +0.9 | +0.1% | 49,200 |
| 1999/02/26 | 741.7 | 741.7 | 700.8 | 710.8 | -10 | -1.4% | 43,440 |
| 1999/02/25 | 750 | 755.8 | 717.5 | 720.8 | -20.9 | -2.8% | 162,000 |
| 1999/02/24 | 700 | 758.3 | 692.5 | 741.7 | +41.7 | +6% | 126,720 |
| 1999/02/23 | 678.3 | 708.3 | 678.3 | 700 | +25 | +3.7% | 88,920 |
| 1999/02/22 | 683.3 | 708.3 | 666.7 | 675 | +16.7 | +2.5% | 216,240 |
| 1999/02/19 | 587.5 | 675 | 587.5 | 658.3 | +66.6 | +11.3% | 279,000 |
| 1999/02/18 | 573.3 | 591.7 | 566.7 | 591.7 | +18.4 | +3.2% | 44,280 |
| 1999/02/17 | 566.7 | 573.3 | 566.7 | 573.3 | +5.8 | +1% | 20,880 |
6451～
6500
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
