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 |
|---|---|---|---|---|---|---|---|
| 1998/07/07 | 966.7 | 975 | 966.7 | 975 | +8.3 | +0.9% | 14,520 |
| 1998/07/06 | 966.7 | 970 | 966.7 | 966.7 | +8.4 | +0.9% | 32,520 |
| 1998/07/03 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 2,760 |
| 1998/07/02 | 983.3 | 983.3 | 958.3 | 958.3 | +25 | +2.7% | 3,960 |
| 1998/07/01 | 933.3 | 934.2 | 933.3 | 933.3 | ±0 | ±0% | 9,360 |
| 1998/06/30 | 941.7 | 941.7 | 933.3 | 933.3 | - | - | 13,800 |
| 1998/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/26 | 934.2 | 934.2 | 934.2 | 934.2 | -45 | -4.6% | 4,320 |
| 1998/06/25 | 979.2 | 979.2 | 979.2 | 979.2 | -4.1 | -0.4% | 120 |
| 1998/06/24 | 933.3 | 983.3 | 933.3 | 983.3 | +50 | +5.4% | 21,600 |
| 1998/06/23 | 950 | 958.3 | 933.3 | 933.3 | -16.7 | -1.8% | 13,560 |
| 1998/06/22 | 941.7 | 950 | 941.7 | 950 | +16.7 | +1.8% | 4,560 |
| 1998/06/19 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 1,200 |
| 1998/06/18 | 933.3 | 937.5 | 933.3 | 933.3 | ±0 | ±0% | 46,440 |
| 1998/06/17 | 941.7 | 941.7 | 933.3 | 933.3 | -25 | -2.6% | 17,640 |
| 1998/06/16 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 3,600 |
| 1998/06/15 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 8,640 |
| 1998/06/12 | 983.3 | 983.3 | 958.3 | 958.3 | - | - | 6,720 |
| 1998/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/10 | 975 | 975 | 975 | 975 | - | - | 240 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 1,560 |
| 1998/06/05 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 120 |
| 1998/06/04 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 1,320 |
| 1998/06/03 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 1,080 |
| 1998/06/02 | 975.8 | 975.8 | 958.3 | 958.3 | -16.7 | -1.7% | 4,800 |
| 1998/06/01 | 975 | 975 | 975 | 975 | ±0 | ±0% | 720 |
| 1998/05/29 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 3,600 |
| 1998/05/28 | 1,000 | 1,000 | 991.7 | 1,000 | - | - | 1,200 |
| 1998/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/26 | 991.7 | 991.7 | 991.7 | 991.7 | +16.7 | +1.7% | 240 |
| 1998/05/25 | 958.3 | 975 | 958.3 | 975 | -16.7 | -1.7% | 5,640 |
| 1998/05/22 | 991.7 | 991.7 | 991.7 | 991.7 | +33.4 | +3.5% | 2,520 |
| 1998/05/21 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 2,760 |
| 1998/05/20 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 15,000 |
| 1998/05/19 | 941.7 | 958.3 | 941.7 | 958.3 | +25 | +2.7% | 6,000 |
| 1998/05/18 | 958.3 | 958.3 | 933.3 | 933.3 | -25 | -2.6% | 5,040 |
| 1998/05/15 | 958.3 | 958.3 | 958.3 | 958.3 | +25 | +2.7% | 1,320 |
| 1998/05/14 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 3,600 |
| 1998/05/13 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 50,280 |
| 1998/05/12 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 600 |
| 1998/05/11 | 933.3 | 933.3 | 933.3 | 933.3 | -25 | -2.6% | 960 |
| 1998/05/08 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 840 |
| 1998/05/07 | 933.3 | 958.3 | 933.3 | 958.3 | +25 | +2.7% | 6,000 |
| 1998/05/06 | 933.3 | 937.5 | 933.3 | 933.3 | - | - | 2,880 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 933.3 | 933.3 | 933.3 | 933.3 | +3.3 | +0.4% | 2,520 |
| 1998/04/28 | 916.7 | 933.3 | 916.7 | 930 | +5 | +0.5% | 23,280 |
| 1998/04/27 | 925 | 925 | 925 | 925 | ±0 | ±0% | 1,320 |
| 1998/04/24 | 917.5 | 925 | 917.5 | 925 | +8.3 | +0.9% | 480 |
6651～
6700
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
