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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,065 | 4,140 | 4,015 | 4,100 | -35 | -0.8% | 24,200 |
| 2024/09/06 | 4,130 | 4,175 | 4,105 | 4,135 | -30 | -0.7% | 20,300 |
| 2024/09/05 | 4,110 | 4,195 | 4,105 | 4,165 | +15 | +0.4% | 23,800 |
| 2024/09/04 | 4,140 | 4,200 | 4,120 | 4,150 | -110 | -2.6% | 25,000 |
| 2024/09/03 | 4,210 | 4,260 | 4,195 | 4,260 | +95 | +2.3% | 20,000 |
| 2024/09/02 | 4,215 | 4,215 | 4,145 | 4,165 | -50 | -1.2% | 19,900 |
| 2024/08/30 | 4,225 | 4,250 | 4,205 | 4,215 | -10 | -0.2% | 29,500 |
| 2024/08/29 | 4,110 | 4,260 | 4,075 | 4,225 | +110 | +2.7% | 57,500 |
| 2024/08/28 | 4,080 | 4,130 | 4,070 | 4,115 | +35 | +0.9% | 31,800 |
| 2024/08/27 | 4,020 | 4,105 | 3,995 | 4,080 | +100 | +2.5% | 20,100 |
| 2024/08/26 | 4,055 | 4,055 | 3,980 | 3,980 | -65 | -1.6% | 22,700 |
| 2024/08/23 | 4,005 | 4,060 | 4,005 | 4,045 | +40 | +1% | 23,600 |
| 2024/08/22 | 3,985 | 4,005 | 3,945 | 4,005 | +20 | +0.5% | 15,300 |
| 2024/08/21 | 4,000 | 4,010 | 3,960 | 3,985 | -15 | -0.4% | 8,000 |
| 2024/08/20 | 4,050 | 4,050 | 3,990 | 4,000 | -15 | -0.4% | 19,300 |
| 2024/08/19 | 3,970 | 4,040 | 3,970 | 4,015 | ±0 | ±0% | 31,200 |
| 2024/08/16 | 3,955 | 4,015 | 3,940 | 4,015 | +95 | +2.4% | 23,400 |
| 2024/08/15 | 3,950 | 3,950 | 3,870 | 3,920 | +15 | +0.4% | 25,200 |
| 2024/08/14 | 3,835 | 3,925 | 3,805 | 3,905 | +70 | +1.8% | 24,500 |
| 2024/08/13 | 3,805 | 3,870 | 3,765 | 3,835 | +30 | +0.8% | 53,000 |
| 2024/08/09 | 3,810 | 3,930 | 3,730 | 3,805 | +65 | +1.7% | 80,100 |
| 2024/08/08 | 3,700 | 3,800 | 3,645 | 3,740 | -100 | -2.6% | 52,900 |
| 2024/08/07 | 3,670 | 3,935 | 3,670 | 3,840 | +125 | +3.4% | 81,100 |
| 2024/08/06 | 3,520 | 3,750 | 3,470 | 3,715 | +415 | +12.6% | 74,300 |
| 2024/08/05 | 3,520 | 3,545 | 3,250 | 3,300 | -405 | -10.9% | 64,600 |
| 2024/08/02 | 3,735 | 3,790 | 3,630 | 3,705 | -230 | -5.8% | 82,500 |
| 2024/08/01 | 3,995 | 4,035 | 3,895 | 3,935 | -165 | -4% | 51,200 |
| 2024/07/31 | 3,990 | 4,100 | 3,980 | 4,100 | +110 | +2.8% | 21,600 |
| 2024/07/30 | 4,005 | 4,025 | 3,980 | 3,990 | -15 | -0.4% | 24,000 |
| 2024/07/29 | 3,885 | 4,010 | 3,885 | 4,005 | +130 | +3.4% | 19,500 |
| 2024/07/26 | 3,855 | 3,910 | 3,855 | 3,875 | +20 | +0.5% | 26,300 |
| 2024/07/25 | 3,890 | 3,910 | 3,815 | 3,855 | -95 | -2.4% | 43,500 |
| 2024/07/24 | 3,970 | 3,985 | 3,950 | 3,950 | -20 | -0.5% | 16,600 |
| 2024/07/23 | 3,955 | 4,005 | 3,950 | 3,970 | +15 | +0.4% | 21,400 |
| 2024/07/22 | 3,970 | 4,010 | 3,950 | 3,955 | -30 | -0.8% | 17,500 |
| 2024/07/19 | 3,995 | 4,010 | 3,910 | 3,985 | -45 | -1.1% | 20,700 |
| 2024/07/18 | 4,065 | 4,080 | 4,030 | 4,030 | -40 | -1% | 9,900 |
| 2024/07/17 | 4,075 | 4,090 | 4,040 | 4,070 | ±0 | ±0% | 13,600 |
| 2024/07/16 | 4,030 | 4,090 | 4,015 | 4,070 | +30 | +0.7% | 33,800 |
| 2024/07/12 | 3,975 | 4,040 | 3,955 | 4,040 | +65 | +1.6% | 32,300 |
| 2024/07/11 | 3,960 | 3,980 | 3,940 | 3,975 | +50 | +1.3% | 27,200 |
| 2024/07/10 | 3,920 | 3,925 | 3,890 | 3,925 | +25 | +0.6% | 35,400 |
| 2024/07/09 | 3,875 | 3,945 | 3,875 | 3,900 | -45 | -1.1% | 101,100 |
| 2024/07/08 | 4,010 | 4,010 | 3,905 | 3,945 | -75 | -1.9% | 28,400 |
| 2024/07/05 | 4,105 | 4,105 | 4,005 | 4,020 | -85 | -2.1% | 27,400 |
| 2024/07/04 | 4,080 | 4,105 | 4,060 | 4,105 | +45 | +1.1% | 23,800 |
| 2024/07/03 | 4,025 | 4,100 | 4,005 | 4,060 | +25 | +0.6% | 25,900 |
| 2024/07/02 | 4,065 | 4,070 | 4,025 | 4,035 | +5 | +0.1% | 20,900 |
| 2024/07/01 | 4,135 | 4,150 | 4,015 | 4,030 | -100 | -2.4% | 34,100 |
| 2024/06/28 | 4,105 | 4,130 | 4,075 | 4,130 | +25 | +0.6% | 19,500 |
51～
100
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
