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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 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 |
| 2017/09/22 | 3,670 | 3,700 | 3,660 | 3,700 | +30 | +0.8% | 45,200 |
| 2017/09/21 | 3,725 | 3,740 | 3,660 | 3,670 | -30 | -0.8% | 94,900 |
| 2017/09/20 | 3,730 | 3,765 | 3,675 | 3,700 | -90 | -2.4% | 117,300 |
| 2017/09/19 | 3,745 | 3,875 | 3,745 | 3,790 | +110 | +3% | 177,600 |
| 2017/09/15 | 3,645 | 3,685 | 3,625 | 3,680 | +50 | +1.4% | 79,500 |
| 2017/09/14 | 3,650 | 3,705 | 3,615 | 3,630 | -20 | -0.5% | 59,300 |
| 2017/09/13 | 3,655 | 3,665 | 3,615 | 3,650 | +10 | +0.3% | 48,700 |
| 2017/09/12 | 3,640 | 3,695 | 3,625 | 3,640 | +55 | +1.5% | 67,800 |
| 2017/09/11 | 3,665 | 3,730 | 3,565 | 3,585 | -65 | -1.8% | 196,100 |
| 2017/09/08 | 3,695 | 3,705 | 3,640 | 3,650 | -35 | -0.9% | 58,900 |
| 2017/09/07 | 3,690 | 3,695 | 3,655 | 3,685 | +20 | +0.5% | 31,800 |
| 2017/09/06 | 3,595 | 3,680 | 3,555 | 3,665 | +45 | +1.2% | 53,600 |
| 2017/09/05 | 3,690 | 3,705 | 3,605 | 3,620 | -50 | -1.4% | 52,700 |
| 2017/09/04 | 3,710 | 3,740 | 3,645 | 3,670 | -65 | -1.7% | 52,800 |
| 2017/09/01 | 3,720 | 3,760 | 3,690 | 3,735 | +15 | +0.4% | 72,100 |
| 2017/08/31 | 3,715 | 3,740 | 3,710 | 3,720 | -5 | -0.1% | 44,100 |
| 2017/08/30 | 3,690 | 3,740 | 3,685 | 3,725 | +35 | +0.9% | 49,600 |
| 2017/08/29 | 3,635 | 3,690 | 3,625 | 3,690 | +35 | +1% | 38,100 |
| 2017/08/28 | 3,725 | 3,740 | 3,630 | 3,655 | -55 | -1.5% | 49,400 |
| 2017/08/25 | 3,650 | 3,715 | 3,645 | 3,710 | +80 | +2.2% | 60,600 |
| 2017/08/24 | 3,600 | 3,655 | 3,600 | 3,630 | +15 | +0.4% | 42,000 |
| 2017/08/23 | 3,645 | 3,670 | 3,590 | 3,615 | +15 | +0.4% | 36,500 |
| 2017/08/22 | 3,575 | 3,615 | 3,565 | 3,600 | +25 | +0.7% | 36,300 |
| 2017/08/21 | 3,605 | 3,605 | 3,555 | 3,575 | -25 | -0.7% | 33,700 |
| 2017/08/18 | 3,620 | 3,650 | 3,595 | 3,600 | -90 | -2.4% | 67,800 |
| 2017/08/17 | 3,665 | 3,700 | 3,625 | 3,690 | ±0 | ±0% | 76,100 |
| 2017/08/16 | 3,615 | 3,735 | 3,590 | 3,690 | +90 | +2.5% | 127,400 |
| 2017/08/15 | 3,540 | 3,640 | 3,540 | 3,600 | +90 | +2.6% | 82,000 |
| 2017/08/14 | 3,570 | 3,575 | 3,505 | 3,510 | -115 | -3.2% | 106,000 |
| 2017/08/10 | 3,600 | 3,660 | 3,595 | 3,625 | +20 | +0.6% | 95,400 |
| 2017/08/09 | 3,635 | 3,660 | 3,555 | 3,605 | -35 | -1% | 122,500 |
| 2017/08/08 | 3,675 | 3,715 | 3,630 | 3,640 | -35 | -1% | 74,600 |
| 2017/08/07 | 3,640 | 3,715 | 3,640 | 3,675 | -25 | -0.7% | 102,000 |
| 2017/08/04 | 3,450 | 3,760 | 3,450 | 3,700 | +115 | +3.2% | 242,700 |
| 2017/08/03 | 3,650 | 3,665 | 3,565 | 3,585 | -95 | -2.6% | 189,200 |
| 2017/08/02 | 3,640 | 3,680 | 3,595 | 3,680 | +20 | +0.5% | 83,400 |
| 2017/08/01 | 3,675 | 3,700 | 3,635 | 3,660 | -15 | -0.4% | 41,500 |
| 2017/07/31 | 3,670 | 3,705 | 3,645 | 3,675 | -25 | -0.7% | 49,400 |
| 2017/07/28 | 3,740 | 3,750 | 3,680 | 3,700 | -40 | -1.1% | 58,200 |
| 2017/07/27 | 3,760 | 3,775 | 3,715 | 3,740 | -30 | -0.8% | 60,800 |
| 2017/07/26 | 3,720 | 3,785 | 3,720 | 3,770 | +60 | +1.6% | 111,800 |
| 2017/07/25 | 3,745 | 3,745 | 3,700 | 3,710 | -70 | -1.9% | 60,600 |
| 2017/07/24 | 3,715 | 3,790 | 3,715 | 3,780 | +50 | +1.3% | 72,000 |
| 2017/07/21 | 3,750 | 3,780 | 3,715 | 3,730 | -20 | -0.5% | 71,200 |
| 2017/07/20 | 3,775 | 3,860 | 3,740 | 3,750 | +115 | +3.2% | 114,300 |
1851～
1900
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
