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 |
|---|---|---|---|---|---|---|---|
| 2018/12/18 | 3,560 | 3,560 | 3,455 | 3,485 | -170 | -4.7% | 139,900 |
| 2018/12/17 | 3,675 | 3,695 | 3,655 | 3,655 | -50 | -1.3% | 96,100 |
| 2018/12/14 | 3,825 | 3,825 | 3,700 | 3,705 | -120 | -3.1% | 104,500 |
| 2018/12/13 | 3,865 | 3,870 | 3,785 | 3,825 | -30 | -0.8% | 143,000 |
| 2018/12/12 | 3,875 | 3,920 | 3,840 | 3,855 | +5 | +0.1% | 91,100 |
| 2018/12/11 | 3,845 | 3,860 | 3,795 | 3,850 | +5 | +0.1% | 82,300 |
| 2018/12/10 | 3,820 | 3,890 | 3,790 | 3,845 | +5 | +0.1% | 92,700 |
| 2018/12/07 | 3,855 | 3,910 | 3,835 | 3,840 | -50 | -1.3% | 106,100 |
| 2018/12/06 | 3,985 | 3,985 | 3,845 | 3,890 | -135 | -3.4% | 118,000 |
| 2018/12/05 | 3,980 | 4,055 | 3,965 | 4,025 | -5 | -0.1% | 75,200 |
| 2018/12/04 | 4,135 | 4,150 | 4,025 | 4,030 | -105 | -2.5% | 72,400 |
| 2018/12/03 | 4,200 | 4,200 | 4,110 | 4,135 | -10 | -0.2% | 92,500 |
| 2018/11/30 | 4,115 | 4,160 | 4,015 | 4,145 | -5 | -0.1% | 163,800 |
| 2018/11/29 | 4,145 | 4,165 | 4,075 | 4,150 | +55 | +1.3% | 138,100 |
| 2018/11/28 | 4,145 | 4,145 | 4,020 | 4,095 | -40 | -1% | 141,700 |
| 2018/11/27 | 4,100 | 4,160 | 4,090 | 4,135 | +45 | +1.1% | 89,300 |
| 2018/11/26 | 4,090 | 4,125 | 4,030 | 4,090 | +25 | +0.6% | 98,400 |
| 2018/11/22 | 3,975 | 4,070 | 3,910 | 4,065 | +100 | +2.5% | 157,700 |
| 2018/11/21 | 3,880 | 3,980 | 3,860 | 3,965 | +5 | +0.1% | 85,100 |
| 2018/11/20 | 3,885 | 3,965 | 3,850 | 3,960 | +60 | +1.5% | 113,400 |
| 2018/11/19 | 3,875 | 3,970 | 3,875 | 3,900 | -45 | -1.1% | 86,400 |
| 2018/11/16 | 4,045 | 4,050 | 3,940 | 3,945 | -115 | -2.8% | 100,200 |
| 2018/11/15 | 4,050 | 4,070 | 3,965 | 4,060 | +10 | +0.2% | 119,600 |
| 2018/11/14 | 4,030 | 4,080 | 4,015 | 4,050 | -10 | -0.2% | 98,000 |
| 2018/11/13 | 4,045 | 4,105 | 3,995 | 4,060 | -120 | -2.9% | 209,300 |
| 2018/11/12 | 4,090 | 4,220 | 3,955 | 4,180 | +50 | +1.2% | 299,800 |
| 2018/11/09 | 3,955 | 4,195 | 3,875 | 4,130 | +380 | +10.1% | 494,200 |
| 2018/11/08 | 3,710 | 3,785 | 3,700 | 3,750 | +40 | +1.1% | 144,200 |
| 2018/11/07 | 3,660 | 3,740 | 3,640 | 3,710 | +50 | +1.4% | 87,600 |
| 2018/11/06 | 3,635 | 3,735 | 3,625 | 3,660 | +25 | +0.7% | 67,900 |
| 2018/11/05 | 3,640 | 3,665 | 3,615 | 3,635 | -55 | -1.5% | 88,700 |
| 2018/11/02 | 3,705 | 3,710 | 3,625 | 3,690 | -35 | -0.9% | 111,400 |
| 2018/11/01 | 3,650 | 3,730 | 3,635 | 3,725 | +95 | +2.6% | 109,900 |
| 2018/10/31 | 3,615 | 3,635 | 3,600 | 3,630 | +25 | +0.7% | 54,700 |
| 2018/10/30 | 3,505 | 3,620 | 3,505 | 3,605 | +115 | +3.3% | 128,500 |
| 2018/10/29 | 3,515 | 3,540 | 3,455 | 3,490 | +10 | +0.3% | 113,400 |
| 2018/10/26 | 3,570 | 3,580 | 3,475 | 3,480 | -100 | -2.8% | 90,700 |
| 2018/10/25 | 3,570 | 3,600 | 3,530 | 3,580 | -60 | -1.6% | 96,800 |
| 2018/10/24 | 3,665 | 3,685 | 3,595 | 3,640 | +10 | +0.3% | 86,400 |
| 2018/10/23 | 3,705 | 3,715 | 3,630 | 3,630 | -145 | -3.8% | 107,200 |
| 2018/10/22 | 3,705 | 3,810 | 3,670 | 3,775 | +70 | +1.9% | 110,400 |
| 2018/10/19 | 3,655 | 3,720 | 3,645 | 3,705 | +10 | +0.3% | 81,200 |
| 2018/10/18 | 3,745 | 3,745 | 3,685 | 3,695 | -50 | -1.3% | 80,000 |
| 2018/10/17 | 3,780 | 3,780 | 3,730 | 3,745 | +5 | +0.1% | 96,800 |
| 2018/10/16 | 3,705 | 3,760 | 3,705 | 3,740 | +40 | +1.1% | 93,000 |
| 2018/10/15 | 3,735 | 3,745 | 3,690 | 3,700 | -75 | -2% | 69,800 |
| 2018/10/12 | 3,730 | 3,805 | 3,685 | 3,775 | -25 | -0.7% | 130,200 |
| 2018/10/11 | 3,850 | 3,900 | 3,790 | 3,800 | -120 | -3.1% | 191,200 |
| 2018/10/10 | 3,950 | 3,985 | 3,895 | 3,920 | +20 | +0.5% | 135,200 |
| 2018/10/09 | 3,945 | 4,075 | 3,895 | 3,900 | +70 | +1.8% | 322,300 |
1551～
1600
件表示中 / 6945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 | 399,500円 | +4.5% | +2.3% | 3.20% | 9.40倍 | 0.84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 |
| ＳＭＳ | 131,300円 | +10.8% | +13.3% | 2.17% | 15.87倍 | 2.37倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＫｅｅＰｅｒ技 | 408,000円 | +19.1% | +14.4% | 1.30% | 23.19倍 | 7.03倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 船総研ＨＤ | 226,000円 | +7.7% | +5.8% | 3.76% | 15.87倍 | 4.31倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ｉｓｐａｃｅ | 104,800円 | +89.5% | - | 0.00% | - | 20.57倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
