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 |
|---|---|---|---|---|---|---|---|
| 1998/09/17 | 716.7 | 716.7 | 715.8 | 715.8 | -0.9 | -0.1% | 3,600 |
| 1998/09/16 | 715.8 | 716.7 | 715.8 | 716.7 | +23.4 | +3.4% | 5,040 |
| 1998/09/14 | 693.3 | 693.3 | 693.3 | 693.3 | +1.6 | +0.2% | 3,720 |
| 1998/09/11 | 691.7 | 692.5 | 691.7 | 691.7 | -0.8 | -0.1% | 21,000 |
| 1998/09/10 | 700 | 700 | 691.7 | 692.5 | -7.5 | -1.1% | 12,480 |
| 1998/09/09 | 700 | 708.3 | 700 | 700 | ±0 | ±0% | 600 |
| 1998/09/08 | 700 | 700 | 700 | 700 | ±0 | ±0% | 3,360 |
| 1998/09/07 | 691.7 | 700 | 691.7 | 700 | +8.3 | +1.2% | 1,920 |
| 1998/09/04 | 695.8 | 695.8 | 691.7 | 691.7 | -16.6 | -2.3% | 3,360 |
| 1998/09/03 | 725 | 725 | 708.3 | 708.3 | -16.7 | -2.3% | 5,760 |
| 1998/09/02 | 725 | 725 | 725 | 725 | ±0 | ±0% | 1,440 |
| 1998/09/01 | 725 | 725 | 725 | 725 | +16.7 | +2.4% | 120 |
| 1998/08/31 | 708.3 | 708.3 | 708.3 | 708.3 | +12.5 | +1.8% | 1,320 |
| 1998/08/28 | 695.8 | 695.8 | 695.8 | 695.8 | ±0 | ±0% | 600 |
| 1998/08/27 | 695.8 | 708.3 | 691.7 | 695.8 | +4.1 | +0.6% | 23,640 |
| 1998/08/26 | 692.5 | 693.3 | 691.7 | 691.7 | ±0 | ±0% | 8,400 |
| 1998/08/25 | 706.7 | 708.3 | 690 | 691.7 | -31.6 | -4.4% | 18,240 |
| 1998/08/24 | 733.3 | 733.3 | 723.3 | 723.3 | -14.2 | -1.9% | 4,200 |
| 1998/08/21 | 750 | 753.3 | 737.5 | 737.5 | -15.8 | -2.1% | 11,520 |
| 1998/08/20 | 775.8 | 775.8 | 749.2 | 753.3 | -55 | -6.8% | 22,200 |
| 1998/08/19 | 808.3 | 808.3 | 808.3 | 808.3 | ±0 | ±0% | 2,640 |
| 1998/08/18 | 811.7 | 812.5 | 808.3 | 808.3 | -3.4 | -0.4% | 7,800 |
| 1998/08/17 | 841.7 | 841.7 | 800 | 811.7 | -38.3 | -4.5% | 36,600 |
| 1998/08/14 | 858.3 | 858.3 | 850 | 850 | -8.3 | -1% | 6,960 |
| 1998/08/13 | 925 | 925 | 841.7 | 858.3 | -66.7 | -7.2% | 6,120 |
| 1998/08/12 | 948.3 | 948.3 | 925 | 925 | -33.3 | -3.5% | 7,920 |
| 1998/08/11 | 975 | 975.8 | 958.3 | 958.3 | -17.5 | -1.8% | 13,680 |
| 1998/08/10 | 975.8 | 975.8 | 975.8 | 975.8 | ±0 | ±0% | 2,640 |
| 1998/08/07 | 975 | 975.8 | 975 | 975.8 | +8.3 | +0.9% | 15,840 |
| 1998/08/06 | 971.7 | 971.7 | 967.5 | 967.5 | -4.2 | -0.4% | 4,320 |
| 1998/08/05 | 971.7 | 971.7 | 971.7 | 971.7 | +4.2 | +0.4% | 360 |
| 1998/08/04 | 975 | 975 | 967.5 | 967.5 | ±0 | ±0% | 3,960 |
| 1998/08/03 | 967.5 | 968.3 | 967.5 | 967.5 | -7.5 | -0.8% | 6,960 |
| 1998/07/31 | 975 | 979.2 | 967.5 | 975 | ±0 | ±0% | 5,160 |
| 1998/07/30 | 975.8 | 975.8 | 975 | 975 | -0.8 | -0.1% | 3,600 |
| 1998/07/29 | 975 | 975.8 | 975 | 975.8 | +0.8 | +0.1% | 960 |
| 1998/07/28 | 975 | 975 | 975 | 975 | ±0 | ±0% | 4,560 |
| 1998/07/27 | 967.5 | 975 | 967.5 | 975 | +7.5 | +0.8% | 9,720 |
| 1998/07/24 | 967.5 | 967.5 | 967.5 | 967.5 | ±0 | ±0% | 960 |
| 1998/07/23 | 967.5 | 967.5 | 967.5 | 967.5 | +9.2 | +1% | 2,760 |
| 1998/07/22 | 987.5 | 987.5 | 958.3 | 958.3 | -25 | -2.5% | 35,640 |
| 1998/07/21 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 3,480 |
| 1998/07/17 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 600 |
| 1998/07/16 | 983.3 | 983.3 | 983.3 | 983.3 | ±0 | ±0% | 8,640 |
| 1998/07/15 | 975 | 983.3 | 975 | 983.3 | +8.3 | +0.9% | 5,520 |
| 1998/07/14 | 975 | 975 | 975 | 975 | +4.2 | +0.4% | 2,880 |
| 1998/07/13 | 970.8 | 970.8 | 970.8 | 970.8 | -4.2 | -0.4% | 2,760 |
| 1998/07/10 | 975 | 975.8 | 975 | 975 | +4.2 | +0.4% | 6,240 |
| 1998/07/09 | 966.7 | 970.8 | 966.7 | 970.8 | +4.1 | +0.4% | 8,520 |
| 1998/07/08 | 968.3 | 968.3 | 966.7 | 966.7 | -8.3 | -0.9% | 20,400 |
6601～
6650
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
