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 |
|---|---|---|---|---|---|---|---|
| 1998/04/23 | 916.7 | 925 | 916.7 | 916.7 | ±0 | ±0% | 12,480 |
| 1998/04/22 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 1,200 |
| 1998/04/21 | 875 | 916.7 | 875 | 916.7 | -57.5 | -5.9% | 1,920 |
| 1998/04/20 | 975 | 975 | 974.2 | 974.2 | -0.8 | -0.1% | 12,240 |
| 1998/04/17 | 975.8 | 975.8 | 975 | 975 | -16.7 | -1.7% | 1,320 |
| 1998/04/16 | 975.8 | 991.7 | 975.8 | 991.7 | ±0 | ±0% | 1,320 |
| 1998/04/15 | 991.7 | 991.7 | 991.7 | 991.7 | +0.9 | +0.1% | 240 |
| 1998/04/14 | 975 | 990.8 | 975 | 990.8 | -8.4 | -0.8% | 2,760 |
| 1998/04/13 | 958.3 | 999.2 | 958.3 | 999.2 | +24.2 | +2.5% | 2,640 |
| 1998/04/10 | 975 | 975 | 975 | 975 | -16.7 | -1.7% | 240 |
| 1998/04/09 | 975 | 991.7 | 975 | 991.7 | ±0 | ±0% | 11,040 |
| 1998/04/08 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 15,600 |
| 1998/04/07 | 975 | 991.7 | 975 | 991.7 | ±0 | ±0% | 5,040 |
| 1998/04/06 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 840 |
| 1998/04/03 | 983.3 | 991.7 | 975 | 991.7 | ±0 | ±0% | 10,800 |
| 1998/04/02 | 983.3 | 991.7 | 958.3 | 991.7 | +16.7 | +1.7% | 6,240 |
| 1998/04/01 | 975 | 975 | 975 | 975 | -16.7 | -1.7% | 120 |
| 1998/03/31 | 991.7 | 991.7 | 941.7 | 991.7 | ±0 | ±0% | 22,200 |
| 1998/03/30 | 1,000 | 1,000 | 991.7 | 991.7 | -8.3 | -0.8% | 12,720 |
| 1998/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 30,360 |
| 1998/03/26 | 1,000 | 1,000 | 991.7 | 1,000 | ±0 | ±0% | 13,200 |
| 1998/03/25 | 1,000 | 1,016.7 | 1,000 | 1,000 | ±0 | ±0% | 22,200 |
| 1998/03/24 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | ±0 | ±0% | 18,840 |
| 1998/03/23 | 1,000 | 1,016.7 | 1,000 | 1,000 | ±0 | ±0% | 17,520 |
| 1998/03/20 | 1,041.7 | 1,066.7 | 1,000 | 1,000 | ±0 | ±0% | 33,600 |
| 1998/03/19 | 991.7 | 1,000 | 991.7 | 1,000 | +8.3 | +0.8% | 8,280 |
| 1998/03/18 | 1,000 | 1,000 | 991.7 | 991.7 | -16.6 | -1.6% | 15,720 |
| 1998/03/17 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | ±0 | ±0% | 8,400 |
| 1998/03/16 | 1,000 | 1,008.3 | 1,000 | 1,008.3 | -33.4 | -3.2% | 1,440 |
| 1998/03/13 | 1,050 | 1,050 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 27,840 |
| 1998/03/12 | 1,050 | 1,050 | 1,050 | 1,050 | +8.3 | +0.8% | 2,880 |
| 1998/03/11 | 1,050 | 1,050 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 25,200 |
| 1998/03/10 | 1,041.7 | 1,050 | 1,041.7 | 1,050 | +8.3 | +0.8% | 30,120 |
| 1998/03/09 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 4,440 |
| 1998/03/06 | 1,016.7 | 1,041.7 | 1,008.3 | 1,041.7 | +33.4 | +3.3% | 23,880 |
| 1998/03/05 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +8.3 | +0.8% | 2,520 |
| 1998/03/04 | 1,008.3 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 63,360 |
| 1998/03/03 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,920 |
| 1998/03/02 | 1,025 | 1,033.3 | 1,016.7 | 1,025 | ±0 | ±0% | 23,280 |
| 1998/02/27 | 991.7 | 1,025 | 991.7 | 1,025 | - | - | 16,440 |
| 1998/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/25 | 1,041.7 | 1,041.7 | 991.7 | 991.7 | -66.6 | -6.3% | 7,320 |
| 1998/02/24 | 1,100 | 1,100 | 1,058.3 | 1,058.3 | -33.4 | -3.1% | 16,440 |
| 1998/02/23 | 1,091.7 | 1,091.7 | 1,091.7 | 1,091.7 | ±0 | ±0% | 960 |
| 1998/02/20 | 1,108.3 | 1,108.3 | 1,091.7 | 1,091.7 | ±0 | ±0% | 5,760 |
| 1998/02/19 | 1,083.3 | 1,091.7 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 8,160 |
| 1998/02/18 | 1,100 | 1,100 | 1,083.3 | 1,083.3 | - | - | 2,400 |
| 1998/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/16 | 1,100 | 1,108.3 | 1,083.3 | 1,108.3 | +8.3 | +0.8% | 25,800 |
| 1998/02/13 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 12,480 |
6701～
6750
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
