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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,735 | 3,775 | 3,695 | 3,740 | -35 | -0.9% | 124,000 |
| 2017/12/05 | 3,790 | 3,800 | 3,730 | 3,775 | -10 | -0.3% | 65,500 |
| 2017/12/04 | 3,805 | 3,845 | 3,780 | 3,785 | -35 | -0.9% | 40,600 |
| 2017/12/01 | 3,870 | 3,875 | 3,805 | 3,820 | -15 | -0.4% | 45,200 |
| 2017/11/30 | 3,800 | 3,855 | 3,785 | 3,835 | +35 | +0.9% | 69,700 |
| 2017/11/29 | 3,800 | 3,835 | 3,770 | 3,800 | +25 | +0.7% | 56,300 |
| 2017/11/28 | 3,760 | 3,800 | 3,745 | 3,775 | -25 | -0.7% | 41,800 |
| 2017/11/27 | 3,790 | 3,810 | 3,745 | 3,800 | +10 | +0.3% | 56,600 |
| 2017/11/24 | 3,805 | 3,820 | 3,775 | 3,790 | -20 | -0.5% | 64,100 |
| 2017/11/22 | 3,820 | 3,830 | 3,775 | 3,810 | +30 | +0.8% | 52,300 |
| 2017/11/21 | 3,815 | 3,825 | 3,745 | 3,780 | -40 | -1% | 92,800 |
| 2017/11/20 | 3,765 | 3,840 | 3,715 | 3,820 | +40 | +1.1% | 95,500 |
| 2017/11/17 | 3,825 | 3,835 | 3,765 | 3,780 | -60 | -1.6% | 83,700 |
| 2017/11/16 | 3,790 | 3,860 | 3,750 | 3,840 | +5 | +0.1% | 70,000 |
| 2017/11/15 | 3,995 | 3,995 | 3,830 | 3,835 | -185 | -4.6% | 77,400 |
| 2017/11/14 | 3,940 | 4,025 | 3,885 | 4,020 | +110 | +2.8% | 105,600 |
| 2017/11/13 | 3,835 | 3,950 | 3,820 | 3,910 | +75 | +2% | 100,300 |
| 2017/11/10 | 4,085 | 4,085 | 3,815 | 3,835 | -110 | -2.8% | 253,300 |
| 2017/11/09 | 4,170 | 4,245 | 3,895 | 3,945 | -205 | -4.9% | 253,800 |
| 2017/11/08 | 4,060 | 4,165 | 4,060 | 4,150 | +50 | +1.2% | 75,300 |
| 2017/11/07 | 4,065 | 4,100 | 4,030 | 4,100 | +35 | +0.9% | 66,500 |
| 2017/11/06 | 4,035 | 4,085 | 4,015 | 4,065 | +10 | +0.2% | 65,100 |
| 2017/11/02 | 3,995 | 4,065 | 3,990 | 4,055 | +100 | +2.5% | 89,600 |
| 2017/11/01 | 3,950 | 3,975 | 3,935 | 3,955 | +10 | +0.3% | 59,100 |
| 2017/10/31 | 3,965 | 3,985 | 3,945 | 3,945 | -20 | -0.5% | 39,700 |
| 2017/10/30 | 3,990 | 3,990 | 3,915 | 3,965 | -30 | -0.8% | 80,600 |
| 2017/10/27 | 3,955 | 4,035 | 3,955 | 3,995 | ±0 | ±0% | 65,900 |
| 2017/10/26 | 3,955 | 4,015 | 3,945 | 3,995 | +15 | +0.4% | 72,400 |
| 2017/10/25 | 4,000 | 4,040 | 3,965 | 3,980 | -10 | -0.3% | 72,400 |
| 2017/10/24 | 3,920 | 4,000 | 3,900 | 3,990 | +30 | +0.8% | 103,100 |
| 2017/10/23 | 3,940 | 3,970 | 3,915 | 3,960 | +35 | +0.9% | 84,400 |
| 2017/10/20 | 3,890 | 3,945 | 3,885 | 3,925 | +20 | +0.5% | 48,800 |
| 2017/10/19 | 3,885 | 3,920 | 3,845 | 3,905 | -25 | -0.6% | 93,200 |
| 2017/10/18 | 3,935 | 3,955 | 3,910 | 3,930 | +5 | +0.1% | 47,300 |
| 2017/10/17 | 3,920 | 3,935 | 3,895 | 3,925 | +5 | +0.1% | 54,900 |
| 2017/10/16 | 3,885 | 3,960 | 3,865 | 3,920 | +55 | +1.4% | 89,700 |
| 2017/10/13 | 3,855 | 3,895 | 3,840 | 3,865 | +5 | +0.1% | 66,200 |
| 2017/10/12 | 3,885 | 3,900 | 3,840 | 3,860 | -25 | -0.6% | 64,200 |
| 2017/10/11 | 3,915 | 3,915 | 3,880 | 3,885 | -30 | -0.8% | 31,400 |
| 2017/10/10 | 3,885 | 3,935 | 3,885 | 3,915 | +65 | +1.7% | 65,100 |
| 2017/10/06 | 3,845 | 3,855 | 3,825 | 3,850 | +10 | +0.3% | 49,100 |
| 2017/10/05 | 3,820 | 3,865 | 3,820 | 3,840 | -20 | -0.5% | 57,400 |
| 2017/10/04 | 3,785 | 3,860 | 3,785 | 3,860 | +70 | +1.8% | 57,700 |
| 2017/10/03 | 3,790 | 3,800 | 3,755 | 3,790 | +20 | +0.5% | 62,900 |
| 2017/10/02 | 3,745 | 3,785 | 3,745 | 3,770 | +25 | +0.7% | 49,100 |
| 2017/09/29 | 3,750 | 3,760 | 3,730 | 3,745 | -10 | -0.3% | 35,900 |
| 2017/09/28 | 3,770 | 3,770 | 3,680 | 3,755 | +5 | +0.1% | 75,100 |
| 2017/09/27 | 3,725 | 3,750 | 3,680 | 3,750 | +10 | +0.3% | 54,200 |
| 2017/09/26 | 3,685 | 3,740 | 3,655 | 3,740 | +55 | +1.5% | 65,200 |
| 2017/09/25 | 3,710 | 3,715 | 3,660 | 3,685 | -15 | -0.4% | 107,900 |
1701～
1750
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 | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47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 | 649,000円 | +10.5% | +16.3% | 0.92% | 27.56倍 | 1.69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 | 204,300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 | 647,000円 | +3.8% | -20.1% | 0.00% | 13.38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
