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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 3,470 | 3,475 | 3,390 | 3,410 | -40 | -1.2% | 66,400 |
| 2017/02/21 | 3,340 | 3,465 | 3,325 | 3,450 | +150 | +4.5% | 120,900 |
| 2017/02/20 | 3,300 | 3,300 | 3,265 | 3,300 | -5 | -0.2% | 31,800 |
| 2017/02/17 | 3,320 | 3,320 | 3,285 | 3,305 | -45 | -1.3% | 46,900 |
| 2017/02/16 | 3,415 | 3,430 | 3,335 | 3,350 | -50 | -1.5% | 71,100 |
| 2017/02/15 | 3,400 | 3,465 | 3,390 | 3,400 | +70 | +2.1% | 103,700 |
| 2017/02/14 | 3,360 | 3,390 | 3,330 | 3,330 | -10 | -0.3% | 89,400 |
| 2017/02/13 | 3,360 | 3,380 | 3,330 | 3,340 | +10 | +0.3% | 72,900 |
| 2017/02/10 | 3,320 | 3,350 | 3,310 | 3,330 | +65 | +2% | 91,400 |
| 2017/02/09 | 3,270 | 3,285 | 3,235 | 3,265 | -20 | -0.6% | 66,600 |
| 2017/02/08 | 3,265 | 3,290 | 3,240 | 3,285 | +30 | +0.9% | 83,100 |
| 2017/02/07 | 3,235 | 3,295 | 3,200 | 3,255 | ±0 | ±0% | 104,600 |
| 2017/02/06 | 3,255 | 3,285 | 3,195 | 3,255 | +65 | +2% | 98,100 |
| 2017/02/03 | 3,180 | 3,215 | 3,175 | 3,190 | +10 | +0.3% | 44,500 |
| 2017/02/02 | 3,285 | 3,285 | 3,175 | 3,180 | -70 | -2.2% | 51,800 |
| 2017/02/01 | 3,225 | 3,260 | 3,215 | 3,250 | +25 | +0.8% | 65,100 |
| 2017/01/31 | 3,260 | 3,265 | 3,225 | 3,225 | -70 | -2.1% | 65,300 |
| 2017/01/30 | 3,300 | 3,300 | 3,265 | 3,295 | -25 | -0.8% | 71,100 |
| 2017/01/27 | 3,340 | 3,350 | 3,295 | 3,320 | -15 | -0.4% | 79,100 |
| 2017/01/26 | 3,370 | 3,375 | 3,300 | 3,335 | -20 | -0.6% | 48,600 |
| 2017/01/25 | 3,380 | 3,385 | 3,330 | 3,355 | +20 | +0.6% | 63,400 |
| 2017/01/24 | 3,345 | 3,380 | 3,325 | 3,335 | -10 | -0.3% | 48,900 |
| 2017/01/23 | 3,435 | 3,435 | 3,340 | 3,345 | -90 | -2.6% | 78,300 |
| 2017/01/20 | 3,430 | 3,455 | 3,390 | 3,435 | +10 | +0.3% | 73,500 |
| 2017/01/19 | 3,440 | 3,450 | 3,370 | 3,425 | +20 | +0.6% | 73,600 |
| 2017/01/18 | 3,405 | 3,415 | 3,325 | 3,405 | ±0 | ±0% | 63,400 |
| 2017/01/17 | 3,460 | 3,480 | 3,405 | 3,405 | -65 | -1.9% | 61,700 |
| 2017/01/16 | 3,485 | 3,500 | 3,455 | 3,470 | -40 | -1.1% | 43,200 |
| 2017/01/13 | 3,485 | 3,530 | 3,485 | 3,510 | -15 | -0.4% | 68,700 |
| 2017/01/12 | 3,585 | 3,585 | 3,485 | 3,525 | -40 | -1.1% | 36,800 |
| 2017/01/11 | 3,565 | 3,595 | 3,560 | 3,565 | ±0 | ±0% | 38,000 |
| 2017/01/10 | 3,620 | 3,645 | 3,550 | 3,565 | -75 | -2.1% | 94,600 |
| 2017/01/06 | 3,585 | 3,670 | 3,585 | 3,640 | +55 | +1.5% | 152,700 |
| 2017/01/05 | 3,630 | 3,635 | 3,545 | 3,585 | -90 | -2.4% | 158,500 |
| 2017/01/04 | 3,630 | 3,730 | 3,615 | 3,675 | +85 | +2.4% | 119,000 |
| 2016/12/30 | 3,680 | 3,680 | 3,580 | 3,590 | -90 | -2.4% | 59,700 |
| 2016/12/29 | 3,655 | 3,720 | 3,625 | 3,680 | +15 | +0.4% | 107,700 |
| 2016/12/28 | 3,610 | 3,695 | 3,580 | 3,665 | +75 | +2.1% | 103,000 |
| 2016/12/27 | 3,600 | 3,670 | 3,570 | 3,590 | -15 | -0.4% | 107,500 |
| 2016/12/26 | 3,595 | 3,630 | 3,570 | 3,605 | +65 | +1.8% | 104,400 |
| 2016/12/22 | 3,535 | 3,565 | 3,480 | 3,540 | +50 | +1.4% | 146,400 |
| 2016/12/21 | 3,515 | 3,600 | 3,475 | 3,490 | +25 | +0.7% | 141,200 |
| 2016/12/20 | 3,420 | 3,465 | 3,375 | 3,465 | +45 | +1.3% | 66,500 |
| 2016/12/19 | 3,455 | 3,455 | 3,390 | 3,420 | -35 | -1% | 48,700 |
| 2016/12/16 | 3,400 | 3,460 | 3,395 | 3,455 | +90 | +2.7% | 94,900 |
| 2016/12/15 | 3,290 | 3,380 | 3,275 | 3,365 | +90 | +2.7% | 86,900 |
| 2016/12/14 | 3,295 | 3,305 | 3,250 | 3,275 | -5 | -0.2% | 48,500 |
| 2016/12/13 | 3,250 | 3,290 | 3,180 | 3,280 | +30 | +0.9% | 89,500 |
| 2016/12/12 | 3,185 | 3,255 | 3,160 | 3,250 | +110 | +3.5% | 107,300 |
| 2016/12/09 | 3,060 | 3,140 | 3,060 | 3,140 | +50 | +1.6% | 72,600 |
2001～
2050
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
