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 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 3,540 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 54,800 |
| 2018/07/24 | 3,495 | 3,555 | 3,460 | 3,545 | +65 | +1.9% | 88,400 |
| 2018/07/23 | 3,485 | 3,510 | 3,445 | 3,480 | -30 | -0.9% | 87,300 |
| 2018/07/20 | 3,590 | 3,595 | 3,480 | 3,510 | -80 | -2.2% | 136,500 |
| 2018/07/19 | 3,665 | 3,665 | 3,590 | 3,590 | -55 | -1.5% | 91,200 |
| 2018/07/18 | 3,625 | 3,655 | 3,605 | 3,645 | +35 | +1% | 74,500 |
| 2018/07/17 | 3,615 | 3,635 | 3,550 | 3,610 | +15 | +0.4% | 121,500 |
| 2018/07/13 | 3,590 | 3,630 | 3,575 | 3,595 | +5 | +0.1% | 113,300 |
| 2018/07/12 | 3,605 | 3,640 | 3,580 | 3,590 | -45 | -1.2% | 115,800 |
| 2018/07/11 | 3,645 | 3,650 | 3,565 | 3,635 | -10 | -0.3% | 132,800 |
| 2018/07/10 | 3,610 | 3,695 | 3,590 | 3,645 | +25 | +0.7% | 112,300 |
| 2018/07/09 | 3,725 | 3,755 | 3,575 | 3,620 | +105 | +3% | 247,000 |
| 2018/07/06 | 3,460 | 3,525 | 3,455 | 3,515 | +65 | +1.9% | 69,600 |
| 2018/07/05 | 3,545 | 3,575 | 3,445 | 3,450 | -75 | -2.1% | 73,600 |
| 2018/07/04 | 3,445 | 3,545 | 3,445 | 3,525 | +60 | +1.7% | 76,900 |
| 2018/07/03 | 3,505 | 3,520 | 3,445 | 3,465 | -40 | -1.1% | 90,200 |
| 2018/07/02 | 3,525 | 3,560 | 3,505 | 3,505 | -50 | -1.4% | 74,300 |
| 2018/06/29 | 3,500 | 3,570 | 3,495 | 3,555 | +20 | +0.6% | 84,300 |
| 2018/06/28 | 3,525 | 3,535 | 3,495 | 3,535 | -15 | -0.4% | 94,000 |
| 2018/06/27 | 3,555 | 3,565 | 3,510 | 3,550 | -20 | -0.6% | 81,900 |
| 2018/06/26 | 3,510 | 3,580 | 3,505 | 3,570 | +20 | +0.6% | 90,600 |
| 2018/06/25 | 3,615 | 3,615 | 3,550 | 3,550 | -75 | -2.1% | 50,700 |
| 2018/06/22 | 3,640 | 3,640 | 3,550 | 3,625 | -35 | -1% | 121,600 |
| 2018/06/21 | 3,710 | 3,725 | 3,655 | 3,660 | -50 | -1.3% | 67,600 |
| 2018/06/20 | 3,690 | 3,720 | 3,625 | 3,710 | +25 | +0.7% | 92,500 |
| 2018/06/19 | 3,730 | 3,780 | 3,670 | 3,685 | -50 | -1.3% | 117,900 |
| 2018/06/18 | 3,675 | 3,760 | 3,655 | 3,735 | +95 | +2.6% | 186,100 |
| 2018/06/15 | 3,675 | 3,675 | 3,635 | 3,640 | -40 | -1.1% | 76,400 |
| 2018/06/14 | 3,670 | 3,705 | 3,665 | 3,680 | -25 | -0.7% | 45,700 |
| 2018/06/13 | 3,645 | 3,710 | 3,640 | 3,705 | +60 | +1.6% | 108,200 |
| 2018/06/12 | 3,705 | 3,705 | 3,635 | 3,645 | -50 | -1.4% | 85,800 |
| 2018/06/11 | 3,700 | 3,735 | 3,695 | 3,695 | ±0 | ±0% | 121,400 |
| 2018/06/08 | 3,675 | 3,720 | 3,655 | 3,695 | +20 | +0.5% | 131,200 |
| 2018/06/07 | 3,690 | 3,705 | 3,645 | 3,675 | +20 | +0.5% | 126,100 |
| 2018/06/06 | 3,670 | 3,670 | 3,605 | 3,655 | -35 | -0.9% | 136,700 |
| 2018/06/05 | 3,645 | 3,710 | 3,640 | 3,690 | +80 | +2.2% | 223,900 |
| 2018/06/04 | 3,595 | 3,630 | 3,570 | 3,610 | +55 | +1.5% | 110,600 |
| 2018/06/01 | 3,535 | 3,570 | 3,510 | 3,555 | -40 | -1.1% | 140,100 |
| 2018/05/31 | 3,575 | 3,595 | 3,515 | 3,595 | +10 | +0.3% | 141,300 |
| 2018/05/30 | 3,555 | 3,585 | 3,515 | 3,585 | ±0 | ±0% | 160,700 |
| 2018/05/29 | 3,585 | 3,605 | 3,545 | 3,585 | ±0 | ±0% | 115,400 |
| 2018/05/28 | 3,590 | 3,595 | 3,555 | 3,585 | -5 | -0.1% | 78,500 |
| 2018/05/25 | 3,575 | 3,600 | 3,550 | 3,590 | ±0 | ±0% | 82,600 |
| 2018/05/24 | 3,625 | 3,690 | 3,550 | 3,590 | -40 | -1.1% | 170,200 |
| 2018/05/23 | 3,645 | 3,690 | 3,585 | 3,630 | ±0 | ±0% | 199,300 |
| 2018/05/22 | 3,540 | 3,650 | 3,535 | 3,630 | +160 | +4.6% | 297,300 |
| 2018/05/21 | 3,560 | 3,560 | 3,455 | 3,470 | -75 | -2.1% | 125,100 |
| 2018/05/18 | 3,520 | 3,550 | 3,490 | 3,545 | +40 | +1.1% | 136,000 |
| 2018/05/17 | 3,505 | 3,515 | 3,475 | 3,505 | -5 | -0.1% | 120,900 |
| 2018/05/16 | 3,425 | 3,520 | 3,425 | 3,510 | +75 | +2.2% | 165,300 |
1651～
1700
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 | 403,500円 | +4.5% | +2.3% | 3.17% | 9.49倍 | 0.85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 | 133,500円 | +10.8% | +13.3% | 2.13% | 16.13倍 | 2.41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 | 412,500円 | +19.1% | +14.4% | 1.28% | 23.45倍 | 7.11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 | 225,800円 | +7.7% | +5.8% | 3.76% | 15.86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 | 106,000円 | +89.5% | - | 0.00% | - | 20.81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
