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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 3,545 | 3,580 | 3,440 | 3,515 | +40 | +1.2% | 162,100 |
| 2018/08/31 | 3,360 | 3,485 | 3,360 | 3,475 | +110 | +3.3% | 185,900 |
| 2018/08/30 | 3,400 | 3,450 | 3,355 | 3,365 | +15 | +0.4% | 79,100 |
| 2018/08/29 | 3,335 | 3,375 | 3,325 | 3,350 | +15 | +0.4% | 50,000 |
| 2018/08/28 | 3,335 | 3,365 | 3,310 | 3,335 | +45 | +1.4% | 85,000 |
| 2018/08/27 | 3,290 | 3,335 | 3,285 | 3,290 | +40 | +1.2% | 81,900 |
| 2018/08/24 | 3,265 | 3,295 | 3,250 | 3,250 | -15 | -0.5% | 82,200 |
| 2018/08/23 | 3,290 | 3,295 | 3,235 | 3,265 | -5 | -0.2% | 51,400 |
| 2018/08/22 | 3,240 | 3,280 | 3,215 | 3,270 | +45 | +1.4% | 54,200 |
| 2018/08/21 | 3,245 | 3,245 | 3,200 | 3,225 | -60 | -1.8% | 82,300 |
| 2018/08/20 | 3,320 | 3,320 | 3,270 | 3,285 | -55 | -1.6% | 54,900 |
| 2018/08/17 | 3,310 | 3,350 | 3,265 | 3,340 | +60 | +1.8% | 87,500 |
| 2018/08/16 | 3,300 | 3,300 | 3,255 | 3,280 | -80 | -2.4% | 92,900 |
| 2018/08/15 | 3,445 | 3,455 | 3,350 | 3,360 | -90 | -2.6% | 67,100 |
| 2018/08/14 | 3,415 | 3,450 | 3,385 | 3,450 | +55 | +1.6% | 77,200 |
| 2018/08/13 | 3,480 | 3,510 | 3,395 | 3,395 | -135 | -3.8% | 85,300 |
| 2018/08/10 | 3,615 | 3,615 | 3,520 | 3,530 | -85 | -2.4% | 74,200 |
| 2018/08/09 | 3,595 | 3,625 | 3,555 | 3,615 | -30 | -0.8% | 72,900 |
| 2018/08/08 | 3,625 | 3,690 | 3,625 | 3,645 | +35 | +1% | 123,500 |
| 2018/08/07 | 3,470 | 3,610 | 3,450 | 3,610 | +125 | +3.6% | 128,300 |
| 2018/08/06 | 3,565 | 3,590 | 3,485 | 3,485 | -100 | -2.8% | 93,200 |
| 2018/08/03 | 3,560 | 3,605 | 3,470 | 3,585 | +55 | +1.6% | 260,900 |
| 2018/08/02 | 3,505 | 3,530 | 3,460 | 3,530 | +35 | +1% | 205,400 |
| 2018/08/01 | 3,570 | 3,570 | 3,455 | 3,495 | -45 | -1.3% | 128,300 |
| 2018/07/31 | 3,550 | 3,575 | 3,520 | 3,540 | -5 | -0.1% | 87,600 |
| 2018/07/30 | 3,550 | 3,555 | 3,520 | 3,545 | -15 | -0.4% | 106,400 |
| 2018/07/27 | 3,575 | 3,595 | 3,540 | 3,560 | -5 | -0.1% | 99,500 |
| 2018/07/26 | 3,565 | 3,585 | 3,530 | 3,565 | +20 | +0.6% | 69,400 |
| 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 |
1701～
1750
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
