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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 4,020 | 4,105 | 3,995 | 4,080 | +100 | +2.5% | 20,100 |
| 2024/08/26 | 4,055 | 4,055 | 3,980 | 3,980 | -65 | -1.6% | 22,700 |
| 2024/08/23 | 4,005 | 4,060 | 4,005 | 4,045 | +40 | +1% | 23,600 |
| 2024/08/22 | 3,985 | 4,005 | 3,945 | 4,005 | +20 | +0.5% | 15,300 |
| 2024/08/21 | 4,000 | 4,010 | 3,960 | 3,985 | -15 | -0.4% | 8,000 |
| 2024/08/20 | 4,050 | 4,050 | 3,990 | 4,000 | -15 | -0.4% | 19,300 |
| 2024/08/19 | 3,970 | 4,040 | 3,970 | 4,015 | ±0 | ±0% | 31,200 |
| 2024/08/16 | 3,955 | 4,015 | 3,940 | 4,015 | +95 | +2.4% | 23,400 |
| 2024/08/15 | 3,950 | 3,950 | 3,870 | 3,920 | +15 | +0.4% | 25,200 |
| 2024/08/14 | 3,835 | 3,925 | 3,805 | 3,905 | +70 | +1.8% | 24,500 |
| 2024/08/13 | 3,805 | 3,870 | 3,765 | 3,835 | +30 | +0.8% | 53,000 |
| 2024/08/09 | 3,810 | 3,930 | 3,730 | 3,805 | +65 | +1.7% | 80,100 |
| 2024/08/08 | 3,700 | 3,800 | 3,645 | 3,740 | -100 | -2.6% | 52,900 |
| 2024/08/07 | 3,670 | 3,935 | 3,670 | 3,840 | +125 | +3.4% | 81,100 |
| 2024/08/06 | 3,520 | 3,750 | 3,470 | 3,715 | +415 | +12.6% | 74,300 |
| 2024/08/05 | 3,520 | 3,545 | 3,250 | 3,300 | -405 | -10.9% | 64,600 |
| 2024/08/02 | 3,735 | 3,790 | 3,630 | 3,705 | -230 | -5.8% | 82,500 |
| 2024/08/01 | 3,995 | 4,035 | 3,895 | 3,935 | -165 | -4% | 51,200 |
| 2024/07/31 | 3,990 | 4,100 | 3,980 | 4,100 | +110 | +2.8% | 21,600 |
| 2024/07/30 | 4,005 | 4,025 | 3,980 | 3,990 | -15 | -0.4% | 24,000 |
| 2024/07/29 | 3,885 | 4,010 | 3,885 | 4,005 | +130 | +3.4% | 19,500 |
| 2024/07/26 | 3,855 | 3,910 | 3,855 | 3,875 | +20 | +0.5% | 26,300 |
| 2024/07/25 | 3,890 | 3,910 | 3,815 | 3,855 | -95 | -2.4% | 43,500 |
| 2024/07/24 | 3,970 | 3,985 | 3,950 | 3,950 | -20 | -0.5% | 16,600 |
| 2024/07/23 | 3,955 | 4,005 | 3,950 | 3,970 | +15 | +0.4% | 21,400 |
| 2024/07/22 | 3,970 | 4,010 | 3,950 | 3,955 | -30 | -0.8% | 17,500 |
| 2024/07/19 | 3,995 | 4,010 | 3,910 | 3,985 | -45 | -1.1% | 20,700 |
| 2024/07/18 | 4,065 | 4,080 | 4,030 | 4,030 | -40 | -1% | 9,900 |
| 2024/07/17 | 4,075 | 4,090 | 4,040 | 4,070 | ±0 | ±0% | 13,600 |
| 2024/07/16 | 4,030 | 4,090 | 4,015 | 4,070 | +30 | +0.7% | 33,800 |
| 2024/07/12 | 3,975 | 4,040 | 3,955 | 4,040 | +65 | +1.6% | 32,300 |
| 2024/07/11 | 3,960 | 3,980 | 3,940 | 3,975 | +50 | +1.3% | 27,200 |
| 2024/07/10 | 3,920 | 3,925 | 3,890 | 3,925 | +25 | +0.6% | 35,400 |
| 2024/07/09 | 3,875 | 3,945 | 3,875 | 3,900 | -45 | -1.1% | 101,100 |
| 2024/07/08 | 4,010 | 4,010 | 3,905 | 3,945 | -75 | -1.9% | 28,400 |
| 2024/07/05 | 4,105 | 4,105 | 4,005 | 4,020 | -85 | -2.1% | 27,400 |
| 2024/07/04 | 4,080 | 4,105 | 4,060 | 4,105 | +45 | +1.1% | 23,800 |
| 2024/07/03 | 4,025 | 4,100 | 4,005 | 4,060 | +25 | +0.6% | 25,900 |
| 2024/07/02 | 4,065 | 4,070 | 4,025 | 4,035 | +5 | +0.1% | 20,900 |
| 2024/07/01 | 4,135 | 4,150 | 4,015 | 4,030 | -100 | -2.4% | 34,100 |
| 2024/06/28 | 4,105 | 4,130 | 4,075 | 4,130 | +25 | +0.6% | 19,500 |
| 2024/06/27 | 4,085 | 4,120 | 4,075 | 4,105 | +20 | +0.5% | 22,000 |
| 2024/06/26 | 4,105 | 4,105 | 4,050 | 4,085 | -20 | -0.5% | 15,100 |
| 2024/06/25 | 4,075 | 4,110 | 4,040 | 4,105 | +70 | +1.7% | 31,400 |
| 2024/06/24 | 4,085 | 4,085 | 3,990 | 4,035 | +5 | +0.1% | 19,600 |
| 2024/06/21 | 4,145 | 4,155 | 4,015 | 4,030 | -115 | -2.8% | 62,200 |
| 2024/06/20 | 4,125 | 4,155 | 4,110 | 4,145 | +25 | +0.6% | 21,300 |
| 2024/06/19 | 4,060 | 4,130 | 4,060 | 4,120 | +60 | +1.5% | 15,600 |
| 2024/06/18 | 4,075 | 4,105 | 4,050 | 4,060 | +5 | +0.1% | 18,700 |
| 2024/06/17 | 4,100 | 4,100 | 4,005 | 4,055 | -70 | -1.7% | 24,100 |
151～
200
件表示中 / 6931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 | 397,000円 | +4.5% | +2.3% | 3.22% | 9.34倍 | 0.83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 |
| ＢＭＬ | 286,800円 | +1.5% | +1.0% | 4.18% | 18.34倍 | 0.88倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 藤田観 | 930,000円 | +3.1% | -7.3% | 0.43% | 14.07倍 | 4.73倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 船総研ＨＤ | 225,000円 | +7.7% | +5.8% | 3.78% | 15.81倍 | 4.30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 |
| Ｊマテリアル | 104,900円 | +2.9% | +21.5% | 2.10% | 15.40倍 | 2.19倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
