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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,847 | 2,853 | 2,794 | 2,799 | -60 | -2.1% | 34,900 |
| 2021/08/18 | 2,850 | 2,887 | 2,830 | 2,859 | +5 | +0.2% | 29,100 |
| 2021/08/17 | 2,888 | 2,890 | 2,853 | 2,854 | -11 | -0.4% | 29,200 |
| 2021/08/16 | 2,901 | 2,905 | 2,844 | 2,865 | -19 | -0.7% | 47,400 |
| 2021/08/13 | 2,900 | 2,901 | 2,868 | 2,884 | -6 | -0.2% | 15,100 |
| 2021/08/12 | 2,860 | 2,898 | 2,860 | 2,890 | +47 | +1.7% | 34,300 |
| 2021/08/11 | 2,834 | 2,856 | 2,824 | 2,843 | +29 | +1% | 40,000 |
| 2021/08/10 | 2,860 | 2,864 | 2,811 | 2,814 | -46 | -1.6% | 35,000 |
| 2021/08/06 | 2,878 | 2,898 | 2,853 | 2,860 | -4 | -0.1% | 34,700 |
| 2021/08/05 | 2,930 | 2,949 | 2,864 | 2,864 | -116 | -3.9% | 50,000 |
| 2021/08/04 | 3,025 | 3,060 | 2,972 | 2,980 | -20 | -0.7% | 45,200 |
| 2021/08/03 | 3,075 | 3,075 | 2,997 | 3,000 | -60 | -2% | 42,000 |
| 2021/08/02 | 3,015 | 3,075 | 3,015 | 3,060 | +73 | +2.4% | 48,100 |
| 2021/07/30 | 3,035 | 3,035 | 2,973 | 2,987 | -58 | -1.9% | 40,300 |
| 2021/07/29 | 3,030 | 3,070 | 3,015 | 3,045 | +35 | +1.2% | 39,900 |
| 2021/07/28 | 3,045 | 3,050 | 3,010 | 3,010 | -35 | -1.1% | 21,200 |
| 2021/07/27 | 3,090 | 3,090 | 3,035 | 3,045 | ±0 | ±0% | 14,900 |
| 2021/07/26 | 3,060 | 3,065 | 3,030 | 3,045 | +54 | +1.8% | 15,400 |
| 2021/07/21 | 3,000 | 3,045 | 2,979 | 2,991 | +22 | +0.7% | 33,400 |
| 2021/07/20 | 2,958 | 2,988 | 2,946 | 2,969 | -41 | -1.4% | 38,400 |
| 2021/07/19 | 2,990 | 3,010 | 2,976 | 3,010 | -15 | -0.5% | 35,500 |
| 2021/07/16 | 3,005 | 3,040 | 2,999 | 3,025 | -5 | -0.2% | 34,900 |
| 2021/07/15 | 3,055 | 3,065 | 3,020 | 3,030 | -25 | -0.8% | 34,300 |
| 2021/07/14 | 3,050 | 3,075 | 3,030 | 3,055 | -35 | -1.1% | 22,500 |
| 2021/07/13 | 3,075 | 3,105 | 3,060 | 3,090 | +15 | +0.5% | 34,800 |
| 2021/07/12 | 3,055 | 3,115 | 3,055 | 3,075 | +45 | +1.5% | 53,100 |
| 2021/07/09 | 2,990 | 3,030 | 2,957 | 3,030 | -5 | -0.2% | 50,500 |
| 2021/07/08 | 3,075 | 3,080 | 3,035 | 3,035 | -50 | -1.6% | 32,200 |
| 2021/07/07 | 3,085 | 3,090 | 3,065 | 3,085 | -45 | -1.4% | 28,100 |
| 2021/07/06 | 3,170 | 3,170 | 3,125 | 3,130 | -15 | -0.5% | 11,800 |
| 2021/07/05 | 3,185 | 3,185 | 3,145 | 3,145 | -40 | -1.3% | 14,600 |
| 2021/07/02 | 3,125 | 3,190 | 3,110 | 3,185 | +85 | +2.7% | 36,300 |
| 2021/07/01 | 3,095 | 3,115 | 3,075 | 3,100 | ±0 | ±0% | 33,900 |
| 2021/06/30 | 3,150 | 3,150 | 3,100 | 3,100 | -35 | -1.1% | 42,700 |
| 2021/06/29 | 3,180 | 3,180 | 3,100 | 3,135 | -45 | -1.4% | 33,300 |
| 2021/06/28 | 3,195 | 3,195 | 3,170 | 3,180 | +15 | +0.5% | 25,400 |
| 2021/06/25 | 3,170 | 3,180 | 3,135 | 3,165 | +10 | +0.3% | 26,500 |
| 2021/06/24 | 3,130 | 3,170 | 3,130 | 3,155 | -20 | -0.6% | 20,200 |
| 2021/06/23 | 3,200 | 3,200 | 3,155 | 3,175 | -25 | -0.8% | 39,800 |
| 2021/06/22 | 3,165 | 3,200 | 3,150 | 3,200 | +95 | +3.1% | 41,100 |
| 2021/06/21 | 3,125 | 3,130 | 3,090 | 3,105 | -85 | -2.7% | 49,000 |
| 2021/06/18 | 3,290 | 3,290 | 3,190 | 3,190 | -85 | -2.6% | 55,300 |
| 2021/06/17 | 3,295 | 3,305 | 3,255 | 3,275 | -20 | -0.6% | 37,800 |
| 2021/06/16 | 3,295 | 3,340 | 3,280 | 3,295 | ±0 | ±0% | 40,900 |
| 2021/06/15 | 3,275 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 21,300 |
| 2021/06/14 | 3,275 | 3,280 | 3,245 | 3,270 | +5 | +0.2% | 20,300 |
| 2021/06/11 | 3,280 | 3,285 | 3,245 | 3,265 | -15 | -0.5% | 41,700 |
| 2021/06/10 | 3,270 | 3,285 | 3,235 | 3,280 | -15 | -0.5% | 31,600 |
| 2021/06/09 | 3,280 | 3,320 | 3,275 | 3,295 | +15 | +0.5% | 33,600 |
| 2021/06/08 | 3,255 | 3,280 | 3,240 | 3,280 | +30 | +0.9% | 24,000 |
801～
850
件表示中 / 6840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 | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76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 |
| ナガワ | 651,000円 | +10.5% | +16.3% | 0.92% | 27.64倍 | 1.70倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| 日管財ＨＤ | 257,600円 | +11.3% | +9.4% | 2.10% | 15.59倍 | 1.42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 |
| エンＪＰＮ | 204,200円 | +7.9% | +49.2% | 3.43% | 8.94倍 | 2.41倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
市場注目の銘柄
チャート関連のコラム
