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 |
|---|---|---|---|---|---|---|---|
| 1998/02/12 | 1,100 | 1,100 | 1,075 | 1,100 | +16.7 | +1.5% | 15,480 |
| 1998/02/10 | 1,083.3 | 1,091.7 | 1,083.3 | 1,083.3 | ±0 | ±0% | 7,440 |
| 1998/02/09 | 1,058.3 | 1,108.3 | 1,058.3 | 1,083.3 | +66.6 | +6.6% | 15,360 |
| 1998/02/06 | 966.7 | 1,016.7 | 966.7 | 1,016.7 | +58.4 | +6.1% | 5,160 |
| 1998/02/05 | 991.7 | 991.7 | 958.3 | 958.3 | -33.4 | -3.4% | 47,640 |
| 1998/02/04 | 1,016.7 | 1,016.7 | 983.3 | 991.7 | -25 | -2.5% | 76,680 |
| 1998/02/03 | 1,066.7 | 1,066.7 | 1,000 | 1,016.7 | -33.3 | -3.2% | 14,400 |
| 1998/02/02 | 1,083.3 | 1,116.7 | 1,050 | 1,050 | -50 | -4.5% | 6,600 |
| 1998/01/30 | 1,091.7 | 1,100 | 1,083.3 | 1,100 | +16.7 | +1.5% | 30,000 |
| 1998/01/29 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +100 | +10.2% | 22,800 |
| 1998/01/28 | 966.7 | 983.3 | 966.7 | 983.3 | +25 | +2.6% | 31,200 |
| 1998/01/27 | 966.7 | 975 | 958.3 | 958.3 | -8.4 | -0.9% | 67,200 |
| 1998/01/26 | 975 | 975 | 966.7 | 966.7 | +8.4 | +0.9% | 123,600 |
| 1998/01/23 | 941.7 | 958.3 | 933.3 | 958.3 | +25 | +2.7% | 44,400 |
| 1998/01/22 | 941.7 | 941.7 | 933.3 | 933.3 | ±0 | ±0% | 79,200 |
| 1998/01/21 | 908.3 | 933.3 | 908.3 | 933.3 | +25 | +2.8% | 27,600 |
| 1998/01/20 | 916.7 | 916.7 | 908.3 | 908.3 | ±0 | ±0% | 46,800 |
| 1998/01/19 | 908.3 | 908.3 | 908.3 | 908.3 | +33.3 | +3.8% | 3,600 |
| 1998/01/16 | 875 | 875 | 875 | 875 | -58.3 | -6.2% | 4,800 |
| 1998/01/14 | 933.3 | 933.3 | 933.3 | 933.3 | -16.7 | -1.8% | 1,200 |
| 1998/01/13 | 950 | 950 | 950 | 950 | ±0 | ±0% | 24,000 |
| 1998/01/12 | 950 | 950 | 950 | 950 | ±0 | ±0% | 24,000 |
| 1998/01/09 | 950 | 950 | 950 | 950 | ±0 | ±0% | 25,200 |
| 1998/01/08 | 950 | 958.3 | 950 | 950 | ±0 | ±0% | 121,200 |
| 1998/01/07 | 950 | 950 | 950 | 950 | +16.7 | +1.8% | 72,000 |
| 1998/01/06 | 950 | 950 | 916.7 | 933.3 | -16.7 | -1.8% | 19,200 |
| 1998/01/05 | 933.3 | 950 | 933.3 | 950 | +8.3 | +0.9% | 9,600 |
| 1997/12/30 | 941.7 | 941.7 | 941.7 | 941.7 | ±0 | ±0% | 12,000 |
| 1997/12/29 | 941.7 | 941.7 | 941.7 | 941.7 | - | - | 4,800 |
| 1997/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/25 | 941.7 | 958.3 | 941.7 | 941.7 | ±0 | ±0% | 33,600 |
| 1997/12/24 | 933.3 | 941.7 | 933.3 | 941.7 | ±0 | ±0% | 13,200 |
| 1997/12/22 | 950 | 950 | 908.3 | 941.7 | ±0 | ±0% | 22,800 |
| 1997/12/19 | 941.7 | 941.7 | 933.3 | 941.7 | ±0 | ±0% | 10,800 |
| 1997/12/18 | 950 | 950 | 941.7 | 941.7 | ±0 | ±0% | 63,600 |
| 1997/12/17 | 950 | 950 | 916.7 | 941.7 | -8.3 | -0.9% | 20,400 |
| 1997/12/16 | 950 | 958.3 | 925 | 950 | +16.7 | +1.8% | 16,800 |
| 1997/12/15 | 933.3 | 941.7 | 933.3 | 933.3 | ±0 | ±0% | 12,000 |
| 1997/12/12 | 933.3 | 933.3 | 916.7 | 933.3 | ±0 | ±0% | 26,400 |
| 1997/12/11 | 933.3 | 933.3 | 916.7 | 933.3 | ±0 | ±0% | 27,600 |
| 1997/12/10 | 950 | 950 | 933.3 | 933.3 | -16.7 | -1.8% | 80,400 |
| 1997/12/09 | 933.3 | 950 | 933.3 | 950 | +16.7 | +1.8% | 85,200 |
| 1997/12/08 | 908.3 | 933.3 | 908.3 | 933.3 | +25 | +2.8% | 9,600 |
| 1997/12/05 | 925 | 925 | 908.3 | 908.3 | -25 | -2.7% | 6,000 |
| 1997/12/04 | 925 | 933.3 | 925 | 933.3 | +8.3 | +0.9% | 108,000 |
| 1997/12/03 | 900 | 925 | 891.7 | 925 | ±0 | ±0% | 24,000 |
| 1997/12/02 | 883.3 | 925 | 875 | 925 | +33.3 | +3.7% | 21,600 |
| 1997/12/01 | 866.7 | 891.7 | 866.7 | 891.7 | ±0 | ±0% | 10,800 |
| 1997/11/28 | 891.7 | 891.7 | 858.3 | 891.7 | ±0 | ±0% | 8,400 |
| 1997/11/27 | 833.3 | 891.7 | 833.3 | 891.7 | +41.7 | +4.9% | 55,200 |
6751～
6800
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
