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 |
|---|---|---|---|---|---|---|---|
| 1997/09/10 | 900 | 916.7 | 891.7 | 916.7 | ±0 | ±0% | 36,000 |
| 1997/09/09 | 875 | 916.7 | 875 | 916.7 | +41.7 | +4.8% | 10,800 |
| 1997/09/08 | 900 | 900 | 875 | 875 | -33.3 | -3.7% | 16,800 |
| 1997/09/05 | 916.7 | 916.7 | 908.3 | 908.3 | -8.4 | -0.9% | 18,000 |
| 1997/09/04 | 908.3 | 925 | 900 | 916.7 | +16.7 | +1.9% | 38,400 |
| 1997/09/03 | 925 | 958.3 | 900 | 900 | -25 | -2.7% | 45,600 |
| 1997/09/02 | 983.3 | 983.3 | 925 | 925 | -58.3 | -5.9% | 19,200 |
| 1997/09/01 | 1,008.3 | 1,008.3 | 983.3 | 983.3 | -33.4 | -3.3% | 13,200 |
| 1997/08/29 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 1,200 |
| 1997/08/28 | 1,033.3 | 1,033.3 | 1,033.3 | 1,033.3 | -8.4 | -0.8% | 3,600 |
| 1997/08/27 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -25 | -2.3% | 2,400 |
| 1997/08/26 | 1,058.3 | 1,066.7 | 1,058.3 | 1,066.7 | -25 | -2.3% | 2,400 |
| 1997/08/25 | 1,091.7 | 1,091.7 | 1,091.7 | 1,091.7 | +16.7 | +1.6% | 6,000 |
| 1997/08/22 | 1,091.7 | 1,091.7 | 1,075 | 1,075 | -8.3 | -0.8% | 36,000 |
| 1997/08/21 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1997/08/20 | 1,108.3 | 1,108.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 7,200 |
| 1997/08/19 | 1,100 | 1,100 | 1,083.3 | 1,083.3 | - | - | 6,000 |
| 1997/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/15 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | ±0 | ±0% | 7,200 |
| 1997/08/14 | 1,108.3 | 1,108.3 | 1,083.3 | 1,083.3 | - | - | 7,200 |
| 1997/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/12 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | ±0 | ±0% | 1,200 |
| 1997/08/11 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | ±0 | ±0% | 2,400 |
| 1997/08/08 | 1,108.3 | 1,108.3 | 1,108.3 | 1,108.3 | ±0 | ±0% | 3,600 |
| 1997/08/07 | 1,116.7 | 1,125 | 1,108.3 | 1,108.3 | -16.7 | -1.5% | 9,600 |
| 1997/08/06 | 1,116.7 | 1,125 | 1,116.7 | 1,125 | ±0 | ±0% | 7,200 |
| 1997/08/05 | 1,158.3 | 1,158.3 | 1,125 | 1,125 | -50 | -4.3% | 6,000 |
| 1997/08/04 | 1,208.3 | 1,208.3 | 1,175 | 1,175 | -16.7 | -1.4% | 74,400 |
| 1997/08/01 | 1,225 | 1,225 | 1,191.7 | 1,191.7 | ±0 | ±0% | 6,000 |
| 1997/07/31 | 1,200 | 1,200 | 1,191.7 | 1,191.7 | -8.3 | -0.7% | 8,400 |
| 1997/07/30 | 1,191.7 | 1,200 | 1,191.7 | 1,200 | ±0 | ±0% | 21,600 |
| 1997/07/29 | 1,191.7 | 1,200 | 1,191.7 | 1,200 | +16.7 | +1.4% | 7,200 |
| 1997/07/28 | 1,200 | 1,200 | 1,183.3 | 1,183.3 | ±0 | ±0% | 27,600 |
| 1997/07/25 | 1,225 | 1,225 | 1,175 | 1,183.3 | -33.4 | -2.7% | 15,600 |
| 1997/07/24 | 1,233.3 | 1,233.3 | 1,216.7 | 1,216.7 | -41.6 | -3.3% | 10,800 |
| 1997/07/23 | 1,283.3 | 1,283.3 | 1,258.3 | 1,258.3 | -25 | -1.9% | 7,200 |
| 1997/07/22 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | ±0 | ±0% | 20,400 |
| 1997/07/18 | 1,291.7 | 1,291.7 | 1,283.3 | 1,283.3 | +8.3 | +0.7% | 3,600 |
| 1997/07/17 | 1,275 | 1,275 | 1,258.3 | 1,275 | -8.3 | -0.6% | 66,000 |
| 1997/07/16 | 1,291.7 | 1,291.7 | 1,275 | 1,283.3 | -8.4 | -0.7% | 27,600 |
| 1997/07/15 | 1,291.7 | 1,291.7 | 1,283.3 | 1,291.7 | -25 | -1.9% | 19,200 |
| 1997/07/14 | 1,316.7 | 1,316.7 | 1,316.7 | 1,316.7 | ±0 | ±0% | 7,200 |
| 1997/07/11 | 1,316.7 | 1,316.7 | 1,316.7 | 1,316.7 | +50 | +3.9% | 2,400 |
| 1997/07/10 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | -75 | -5.6% | 6,000 |
| 1997/07/09 | 1,350 | 1,350 | 1,325 | 1,341.7 | +16.7 | +1.3% | 13,200 |
| 1997/07/08 | 1,325 | 1,325 | 1,325 | 1,325 | +33.3 | +2.6% | 8,400 |
| 1997/07/07 | 1,300 | 1,300 | 1,291.7 | 1,291.7 | +25 | +2% | 3,600 |
| 1997/07/04 | 1,291.7 | 1,291.7 | 1,266.7 | 1,266.7 | - | - | 2,400 |
| 1997/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/02 | 1,366.7 | 1,366.7 | 1,316.7 | 1,316.7 | -16.6 | -1.2% | 10,800 |
6851～
6900
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
