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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 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 |
1601～
1650
件表示中 / 7023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 | 421,000円 | +4.5% | +2.3% | 3.04% | 9.91倍 | 0.87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 |
| コンヴァノ | 274,500円 | +161.0% | +999.9% | 0.00% | 61.98倍 | 70.58倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| エイチ・アイエス | 151,500円 | +13.6% | +5.3% | 1.32% | 14.70倍 | 2.05倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 帝国ホテル | 100,200円 | +6.6% | -17.6% | 0.60% | 72.03倍 | 2.62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 |
| コシダカＨＤ | 139,500円 | +12.3% | +5.5% | 1.72% | 15.33倍 | 3.38倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
