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 |
|---|---|---|---|---|---|---|---|
| 2019/03/04 | 3,395 | 3,400 | 3,355 | 3,375 | ±0 | ±0% | 62,800 |
| 2019/03/01 | 3,440 | 3,440 | 3,355 | 3,375 | -55 | -1.6% | 67,700 |
| 2019/02/28 | 3,380 | 3,450 | 3,350 | 3,430 | +80 | +2.4% | 140,400 |
| 2019/02/27 | 3,400 | 3,400 | 3,335 | 3,350 | -35 | -1% | 69,800 |
| 2019/02/26 | 3,460 | 3,460 | 3,380 | 3,385 | -65 | -1.9% | 80,000 |
| 2019/02/25 | 3,420 | 3,460 | 3,370 | 3,450 | +30 | +0.9% | 69,600 |
| 2019/02/22 | 3,440 | 3,440 | 3,395 | 3,420 | ±0 | ±0% | 50,500 |
| 2019/02/21 | 3,420 | 3,435 | 3,395 | 3,420 | +25 | +0.7% | 36,900 |
| 2019/02/20 | 3,380 | 3,415 | 3,370 | 3,395 | +20 | +0.6% | 42,000 |
| 2019/02/19 | 3,400 | 3,445 | 3,375 | 3,375 | -40 | -1.2% | 48,200 |
| 2019/02/18 | 3,390 | 3,420 | 3,360 | 3,415 | +85 | +2.6% | 65,600 |
| 2019/02/15 | 3,355 | 3,355 | 3,270 | 3,330 | -60 | -1.8% | 83,700 |
| 2019/02/14 | 3,395 | 3,430 | 3,370 | 3,390 | -25 | -0.7% | 88,300 |
| 2019/02/13 | 3,425 | 3,435 | 3,390 | 3,415 | -35 | -1% | 92,100 |
| 2019/02/12 | 3,350 | 3,450 | 3,315 | 3,450 | +115 | +3.4% | 142,800 |
| 2019/02/08 | 3,260 | 3,365 | 3,240 | 3,335 | +60 | +1.8% | 132,500 |
| 2019/02/07 | 3,355 | 3,435 | 3,250 | 3,275 | -185 | -5.3% | 270,600 |
| 2019/02/06 | 3,435 | 3,475 | 3,415 | 3,460 | +30 | +0.9% | 95,500 |
| 2019/02/05 | 3,455 | 3,475 | 3,395 | 3,430 | -20 | -0.6% | 59,700 |
| 2019/02/04 | 3,400 | 3,465 | 3,400 | 3,450 | +60 | +1.8% | 53,000 |
| 2019/02/01 | 3,415 | 3,425 | 3,365 | 3,390 | -20 | -0.6% | 55,600 |
| 2019/01/31 | 3,290 | 3,420 | 3,290 | 3,410 | +150 | +4.6% | 119,300 |
| 2019/01/30 | 3,360 | 3,360 | 3,260 | 3,260 | -75 | -2.2% | 70,100 |
| 2019/01/29 | 3,385 | 3,385 | 3,290 | 3,335 | -50 | -1.5% | 65,200 |
| 2019/01/28 | 3,410 | 3,430 | 3,380 | 3,385 | -40 | -1.2% | 34,300 |
| 2019/01/25 | 3,405 | 3,465 | 3,405 | 3,425 | +25 | +0.7% | 53,600 |
| 2019/01/24 | 3,355 | 3,435 | 3,305 | 3,400 | +30 | +0.9% | 91,800 |
| 2019/01/23 | 3,370 | 3,415 | 3,330 | 3,370 | -45 | -1.3% | 105,000 |
| 2019/01/22 | 3,435 | 3,470 | 3,400 | 3,415 | -20 | -0.6% | 75,900 |
| 2019/01/21 | 3,360 | 3,450 | 3,360 | 3,435 | +95 | +2.8% | 60,800 |
| 2019/01/18 | 3,345 | 3,365 | 3,330 | 3,340 | +10 | +0.3% | 45,700 |
| 2019/01/17 | 3,360 | 3,380 | 3,310 | 3,330 | -5 | -0.1% | 79,900 |
| 2019/01/16 | 3,450 | 3,450 | 3,325 | 3,335 | -90 | -2.6% | 82,800 |
| 2019/01/15 | 3,395 | 3,470 | 3,375 | 3,425 | +50 | +1.5% | 115,400 |
| 2019/01/11 | 3,430 | 3,435 | 3,355 | 3,375 | -20 | -0.6% | 70,100 |
| 2019/01/10 | 3,420 | 3,450 | 3,340 | 3,395 | -75 | -2.2% | 109,400 |
| 2019/01/09 | 3,400 | 3,500 | 3,390 | 3,470 | +140 | +4.2% | 178,100 |
| 2019/01/08 | 3,340 | 3,355 | 3,275 | 3,330 | +20 | +0.6% | 82,500 |
| 2019/01/07 | 3,250 | 3,345 | 3,250 | 3,310 | +110 | +3.4% | 107,800 |
| 2019/01/04 | 3,230 | 3,235 | 3,155 | 3,200 | -95 | -2.9% | 104,300 |
| 2018/12/28 | 3,265 | 3,300 | 3,250 | 3,295 | +30 | +0.9% | 85,300 |
| 2018/12/27 | 3,250 | 3,275 | 3,230 | 3,265 | +125 | +4% | 92,800 |
| 2018/12/26 | 3,200 | 3,200 | 3,090 | 3,140 | -10 | -0.3% | 105,200 |
| 2018/12/25 | 3,125 | 3,150 | 3,085 | 3,150 | -105 | -3.2% | 100,900 |
| 2018/12/21 | 3,280 | 3,285 | 3,195 | 3,255 | -35 | -1.1% | 124,700 |
| 2018/12/20 | 3,365 | 3,395 | 3,265 | 3,290 | -130 | -3.8% | 134,600 |
| 2018/12/19 | 3,470 | 3,470 | 3,355 | 3,420 | -65 | -1.9% | 172,400 |
| 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 |
1551～
1600
件表示中 / 6992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 | 410,000円 | +4.5% | +2.3% | 3.12% | 9.65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 | 145,800円 | +10.8% | +13.3% | 1.95% | 17.09倍 | 2.55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 |
| 船総研ＨＤ | 240,100円 | +7.7% | +5.8% | 3.54% | 16.87倍 | 4.59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 |
| 帝国ホテル | 97,800円 | +6.6% | -17.6% | 0.61% | 70.31倍 | 2.56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 |
| 乃村工 | 94,200円 | +3.2% | +6.0% | 3.61% | 15.02倍 | 1.94倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
