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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 4,330 | 4,360 | 4,185 | 4,230 | -110 | -2.5% | 59,600 |
| 2025/01/10 | 4,330 | 4,360 | 4,305 | 4,340 | -35 | -0.8% | 34,400 |
| 2025/01/09 | 4,350 | 4,430 | 4,340 | 4,375 | -30 | -0.7% | 74,700 |
| 2025/01/08 | 4,430 | 4,480 | 4,375 | 4,405 | -80 | -1.8% | 40,600 |
| 2025/01/07 | 4,510 | 4,530 | 4,425 | 4,485 | -20 | -0.4% | 58,700 |
| 2025/01/06 | 4,725 | 4,780 | 4,480 | 4,505 | -220 | -4.7% | 93,800 |
| 2024/12/30 | 4,595 | 4,735 | 4,560 | 4,725 | +160 | +3.5% | 122,100 |
| 2024/12/27 | 4,490 | 4,575 | 4,485 | 4,565 | +95 | +2.1% | 56,700 |
| 2024/12/26 | 4,440 | 4,530 | 4,410 | 4,470 | +30 | +0.7% | 101,000 |
| 2024/12/25 | 4,470 | 4,485 | 4,420 | 4,440 | -25 | -0.6% | 58,600 |
| 2024/12/24 | 4,470 | 4,485 | 4,420 | 4,465 | ±0 | ±0% | 45,600 |
| 2024/12/23 | 4,400 | 4,470 | 4,355 | 4,465 | +70 | +1.6% | 78,200 |
| 2024/12/20 | 4,390 | 4,425 | 4,350 | 4,395 | +5 | +0.1% | 131,600 |
| 2024/12/19 | 4,210 | 4,420 | 4,190 | 4,390 | +120 | +2.8% | 141,400 |
| 2024/12/18 | 4,090 | 4,275 | 4,090 | 4,270 | +155 | +3.8% | 79,300 |
| 2024/12/17 | 4,050 | 4,120 | 4,020 | 4,115 | +85 | +2.1% | 36,600 |
| 2024/12/16 | 4,015 | 4,065 | 3,975 | 4,030 | +20 | +0.5% | 32,400 |
| 2024/12/13 | 3,975 | 4,015 | 3,950 | 4,010 | +20 | +0.5% | 39,000 |
| 2024/12/12 | 3,980 | 4,000 | 3,915 | 3,990 | +15 | +0.4% | 42,000 |
| 2024/12/11 | 3,925 | 3,975 | 3,925 | 3,975 | +50 | +1.3% | 24,900 |
| 2024/12/10 | 3,980 | 3,995 | 3,915 | 3,925 | -20 | -0.5% | 18,900 |
| 2024/12/09 | 3,885 | 4,000 | 3,885 | 3,945 | +95 | +2.5% | 42,200 |
| 2024/12/06 | 3,795 | 3,865 | 3,770 | 3,850 | +60 | +1.6% | 48,500 |
| 2024/12/05 | 3,790 | 3,810 | 3,785 | 3,790 | ±0 | ±0% | 22,400 |
| 2024/12/04 | 3,810 | 3,830 | 3,785 | 3,790 | -5 | -0.1% | 25,300 |
| 2024/12/03 | 3,740 | 3,820 | 3,740 | 3,795 | +75 | +2% | 44,000 |
| 2024/12/02 | 3,675 | 3,740 | 3,675 | 3,720 | +45 | +1.2% | 27,400 |
| 2024/11/29 | 3,665 | 3,710 | 3,665 | 3,675 | +10 | +0.3% | 24,200 |
| 2024/11/28 | 3,635 | 3,710 | 3,605 | 3,665 | +20 | +0.5% | 33,200 |
| 2024/11/27 | 3,665 | 3,700 | 3,615 | 3,645 | ±0 | ±0% | 30,100 |
| 2024/11/26 | 3,600 | 3,655 | 3,580 | 3,645 | +35 | +1% | 36,500 |
| 2024/11/25 | 3,635 | 3,640 | 3,585 | 3,610 | +10 | +0.3% | 50,700 |
| 2024/11/22 | 3,650 | 3,660 | 3,575 | 3,600 | -50 | -1.4% | 39,300 |
| 2024/11/21 | 3,640 | 3,665 | 3,615 | 3,650 | +35 | +1% | 20,300 |
| 2024/11/20 | 3,650 | 3,690 | 3,585 | 3,615 | -35 | -1% | 18,700 |
| 2024/11/19 | 3,595 | 3,650 | 3,580 | 3,650 | +55 | +1.5% | 25,000 |
| 2024/11/18 | 3,600 | 3,640 | 3,575 | 3,595 | -5 | -0.1% | 25,400 |
| 2024/11/15 | 3,555 | 3,645 | 3,540 | 3,600 | +50 | +1.4% | 33,900 |
| 2024/11/14 | 3,545 | 3,580 | 3,525 | 3,550 | +10 | +0.3% | 26,000 |
| 2024/11/13 | 3,580 | 3,615 | 3,540 | 3,540 | -45 | -1.3% | 28,300 |
| 2024/11/12 | 3,600 | 3,660 | 3,585 | 3,585 | +5 | +0.1% | 32,700 |
| 2024/11/11 | 3,740 | 3,740 | 3,540 | 3,580 | -150 | -4% | 51,900 |
| 2024/11/08 | 3,785 | 3,800 | 3,730 | 3,730 | -50 | -1.3% | 26,800 |
| 2024/11/07 | 3,700 | 3,800 | 3,700 | 3,780 | +80 | +2.2% | 32,500 |
| 2024/11/06 | 3,680 | 3,760 | 3,665 | 3,700 | +50 | +1.4% | 24,000 |
| 2024/11/05 | 3,755 | 3,755 | 3,650 | 3,650 | -50 | -1.4% | 19,400 |
| 2024/11/01 | 3,705 | 3,740 | 3,685 | 3,700 | -45 | -1.2% | 22,600 |
| 2024/10/31 | 3,725 | 3,765 | 3,705 | 3,745 | ±0 | ±0% | 22,200 |
| 2024/10/30 | 3,745 | 3,775 | 3,725 | 3,745 | +10 | +0.3% | 56,600 |
| 2024/10/29 | 3,730 | 3,760 | 3,695 | 3,735 | +5 | +0.1% | 25,800 |
151～
200
件表示中 / 7022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 | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81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 |
| エイチ・アイエス | 149,900円 | +13.6% | +5.3% | 1.33% | 14.55倍 | 2.03倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 帝国ホテル | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82倍 | 2.61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 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42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 | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.55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
