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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 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 |
1901～
1950
件表示中 / 7024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 | 415,000円 | +4.5% | +2.3% | 3.08% | 9.77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 |
| 帝国ホテル | 99,600円 | +6.6% | -17.6% | 0.60% | 71.60倍 | 2.60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 |
| コンヴァノ | 263,100円 | +161.0% | +999.9% | 0.00% | 59.41倍 | 67.65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 |
| コシダカＨＤ | 140,400円 | +12.3% | +5.5% | 1.71% | 15.43倍 | 3.40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 |
| 日管財ＨＤ | 280,000円 | +5.8% | +2.3% | 1.93% | 16.68倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
