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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,290 | 3,360 | 3,285 | 3,335 | +50 | +1.5% | 151,900 |
| 2018/05/07 | 3,265 | 3,290 | 3,240 | 3,285 | +15 | +0.5% | 90,000 |
| 2018/05/02 | 3,270 | 3,280 | 3,245 | 3,270 | ±0 | ±0% | 84,100 |
| 2018/05/01 | 3,260 | 3,320 | 3,235 | 3,270 | +10 | +0.3% | 96,500 |
| 2018/04/27 | 3,285 | 3,285 | 3,235 | 3,260 | -10 | -0.3% | 106,600 |
| 2018/04/26 | 3,245 | 3,315 | 3,235 | 3,270 | +40 | +1.2% | 205,700 |
| 2018/04/25 | 3,245 | 3,255 | 3,215 | 3,230 | -45 | -1.4% | 57,000 |
| 2018/04/24 | 3,245 | 3,295 | 3,245 | 3,275 | +35 | +1.1% | 56,100 |
| 2018/04/23 | 3,250 | 3,295 | 3,235 | 3,240 | -5 | -0.2% | 82,600 |
| 2018/04/20 | 3,295 | 3,315 | 3,240 | 3,245 | -70 | -2.1% | 87,300 |
| 2018/04/19 | 3,305 | 3,355 | 3,285 | 3,315 | +35 | +1.1% | 112,800 |
| 2018/04/18 | 3,170 | 3,315 | 3,165 | 3,280 | +110 | +3.5% | 135,500 |
| 2018/04/17 | 3,210 | 3,230 | 3,170 | 3,170 | -40 | -1.2% | 76,000 |
| 2018/04/16 | 3,225 | 3,250 | 3,195 | 3,210 | -10 | -0.3% | 92,000 |
| 2018/04/13 | 3,215 | 3,265 | 3,210 | 3,220 | +30 | +0.9% | 87,700 |
| 2018/04/12 | 3,205 | 3,255 | 3,155 | 3,190 | -15 | -0.5% | 167,000 |
| 2018/04/11 | 3,200 | 3,230 | 3,165 | 3,205 | -20 | -0.6% | 126,000 |
| 2018/04/10 | 3,175 | 3,250 | 3,125 | 3,225 | +40 | +1.3% | 233,100 |
| 2018/04/09 | 3,120 | 3,230 | 3,120 | 3,185 | +50 | +1.6% | 171,200 |
| 2018/04/06 | 3,175 | 3,195 | 3,135 | 3,135 | -65 | -2% | 132,700 |
| 2018/04/05 | 3,215 | 3,225 | 3,180 | 3,200 | -10 | -0.3% | 117,600 |
| 2018/04/04 | 3,195 | 3,235 | 3,180 | 3,210 | +15 | +0.5% | 111,900 |
| 2018/04/03 | 3,185 | 3,215 | 3,170 | 3,195 | -40 | -1.2% | 95,100 |
| 2018/04/02 | 3,260 | 3,280 | 3,230 | 3,235 | -20 | -0.6% | 86,100 |
| 2018/03/30 | 3,290 | 3,290 | 3,215 | 3,255 | -25 | -0.8% | 142,000 |
| 2018/03/29 | 3,280 | 3,285 | 3,240 | 3,280 | +15 | +0.5% | 154,500 |
| 2018/03/28 | 3,245 | 3,280 | 3,205 | 3,265 | +20 | +0.6% | 101,800 |
| 2018/03/27 | 3,230 | 3,245 | 3,180 | 3,245 | +65 | +2% | 147,500 |
| 2018/03/26 | 3,135 | 3,180 | 3,105 | 3,180 | +20 | +0.6% | 137,300 |
| 2018/03/23 | 3,210 | 3,225 | 3,145 | 3,160 | -145 | -4.4% | 123,600 |
| 2018/03/22 | 3,320 | 3,365 | 3,290 | 3,305 | -25 | -0.8% | 88,800 |
| 2018/03/20 | 3,305 | 3,350 | 3,295 | 3,330 | -20 | -0.6% | 115,900 |
| 2018/03/19 | 3,385 | 3,405 | 3,325 | 3,350 | -50 | -1.5% | 129,700 |
| 2018/03/16 | 3,445 | 3,455 | 3,390 | 3,400 | -25 | -0.7% | 113,000 |
| 2018/03/15 | 3,460 | 3,465 | 3,380 | 3,425 | -40 | -1.2% | 117,300 |
| 2018/03/14 | 3,485 | 3,500 | 3,410 | 3,465 | -65 | -1.8% | 198,000 |
| 2018/03/13 | 3,410 | 3,530 | 3,410 | 3,530 | +130 | +3.8% | 309,600 |
| 2018/03/12 | 3,375 | 3,430 | 3,340 | 3,400 | +90 | +2.7% | 361,200 |
| 2018/03/09 | 3,340 | 3,410 | 3,285 | 3,310 | +20 | +0.6% | 258,200 |
| 2018/03/08 | 3,340 | 3,340 | 3,270 | 3,290 | -45 | -1.3% | 97,800 |
| 2018/03/07 | 3,250 | 3,355 | 3,245 | 3,335 | +70 | +2.1% | 892,100 |
| 2018/03/06 | 3,325 | 3,340 | 3,255 | 3,265 | -15 | -0.5% | 215,600 |
| 2018/03/05 | 3,295 | 3,310 | 3,260 | 3,280 | -35 | -1.1% | 195,900 |
| 2018/03/02 | 3,295 | 3,345 | 3,280 | 3,315 | -10 | -0.3% | 265,100 |
| 2018/03/01 | 3,385 | 3,400 | 3,325 | 3,325 | -85 | -2.5% | 232,700 |
| 2018/02/28 | 3,395 | 3,510 | 3,390 | 3,410 | +15 | +0.4% | 578,700 |
| 2018/02/27 | 3,355 | 3,430 | 3,355 | 3,395 | +5 | +0.1% | 502,000 |
| 2018/02/26 | 3,380 | 3,475 | 3,360 | 3,390 | +30 | +0.9% | 299,800 |
| 2018/02/23 | 3,300 | 3,385 | 3,280 | 3,360 | +30 | +0.9% | 411,700 |
| 2018/02/22 | 3,330 | 3,420 | 3,320 | 3,330 | ±0 | ±0% | 525,500 |
1601～
1650
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 | 359,500円 | +4.5% | +2.3% | 3.56% | 8.46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 | 257,700円 | +11.3% | +9.4% | 2.10% | 15.60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 | 204,100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
