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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/05 | 3,805 | 3,850 | 3,795 | 3,830 | -20 | -0.5% | 82,300 |
| 2018/10/04 | 3,880 | 3,945 | 3,825 | 3,850 | +10 | +0.3% | 207,100 |
| 2018/10/03 | 3,820 | 3,870 | 3,810 | 3,840 | +20 | +0.5% | 98,200 |
| 2018/10/02 | 3,750 | 3,885 | 3,750 | 3,820 | +90 | +2.4% | 199,200 |
| 2018/10/01 | 3,780 | 3,780 | 3,710 | 3,730 | -65 | -1.7% | 114,900 |
| 2018/09/28 | 3,780 | 3,805 | 3,720 | 3,795 | +15 | +0.4% | 87,600 |
| 2018/09/27 | 3,735 | 3,790 | 3,690 | 3,780 | +35 | +0.9% | 97,600 |
| 2018/09/26 | 3,770 | 3,810 | 3,720 | 3,745 | -80 | -2.1% | 156,500 |
| 2018/09/25 | 3,650 | 3,830 | 3,630 | 3,825 | +175 | +4.8% | 253,400 |
| 2018/09/21 | 3,655 | 3,670 | 3,625 | 3,650 | +5 | +0.1% | 139,700 |
| 2018/09/20 | 3,640 | 3,675 | 3,615 | 3,645 | +50 | +1.4% | 114,900 |
| 2018/09/19 | 3,590 | 3,625 | 3,570 | 3,595 | +40 | +1.1% | 123,600 |
| 2018/09/18 | 3,515 | 3,585 | 3,505 | 3,555 | +10 | +0.3% | 80,100 |
| 2018/09/14 | 3,565 | 3,610 | 3,530 | 3,545 | -30 | -0.8% | 131,700 |
| 2018/09/13 | 3,510 | 3,585 | 3,510 | 3,575 | +105 | +3% | 109,400 |
| 2018/09/12 | 3,490 | 3,500 | 3,415 | 3,470 | -30 | -0.9% | 163,400 |
| 2018/09/11 | 3,510 | 3,545 | 3,485 | 3,500 | -45 | -1.3% | 163,700 |
| 2018/09/10 | 3,565 | 3,590 | 3,530 | 3,545 | -20 | -0.6% | 128,500 |
| 2018/09/07 | 3,610 | 3,610 | 3,525 | 3,565 | -65 | -1.8% | 136,400 |
| 2018/09/06 | 3,630 | 3,700 | 3,615 | 3,630 | +75 | +2.1% | 294,000 |
| 2018/09/05 | 3,575 | 3,575 | 3,505 | 3,555 | -20 | -0.6% | 96,000 |
| 2018/09/04 | 3,515 | 3,595 | 3,490 | 3,575 | +60 | +1.7% | 124,800 |
1651～
1700
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 | 418,000円 | +4.5% | +2.3% | 3.06% | 9.84倍 | 0.86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 | 267,300円 | +161.0% | +999.9% | 0.00% | 60.35倍 | 68.73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 | 149,900円 | +13.6% | +5.3% | 1.33% | 14.54倍 | 2.03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 | 99,800円 | +6.6% | -17.6% | 0.60% | 71.74倍 | 2.61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 | 140,000円 | +12.3% | +5.5% | 1.71% | 15.38倍 | 3.39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
