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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 3,735 | 3,765 | 3,675 | 3,690 | -40 | -1.1% | 114,800 |
| 2017/12/12 | 3,805 | 3,815 | 3,725 | 3,730 | -55 | -1.5% | 135,900 |
| 2017/12/11 | 3,780 | 3,785 | 3,690 | 3,785 | -25 | -0.7% | 148,900 |
| 2017/12/08 | 3,750 | 3,845 | 3,745 | 3,810 | +55 | +1.5% | 122,000 |
| 2017/12/07 | 3,745 | 3,795 | 3,735 | 3,755 | +15 | +0.4% | 104,200 |
| 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 |
1801～
1850
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
