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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,665 | 3,730 | 3,665 | 3,730 | +65 | +1.8% | 22,700 |
| 2024/10/25 | 3,715 | 3,715 | 3,650 | 3,665 | -50 | -1.3% | 20,700 |
| 2024/10/24 | 3,695 | 3,730 | 3,680 | 3,715 | -20 | -0.5% | 17,700 |
| 2024/10/23 | 3,770 | 3,770 | 3,705 | 3,735 | -35 | -0.9% | 21,700 |
| 2024/10/22 | 3,815 | 3,850 | 3,745 | 3,770 | -35 | -0.9% | 22,900 |
| 2024/10/21 | 3,860 | 3,870 | 3,805 | 3,805 | -55 | -1.4% | 12,300 |
| 2024/10/18 | 3,860 | 3,885 | 3,835 | 3,860 | +5 | +0.1% | 10,800 |
| 2024/10/17 | 3,855 | 3,880 | 3,840 | 3,855 | -10 | -0.3% | 18,900 |
| 2024/10/16 | 3,880 | 3,950 | 3,855 | 3,865 | -80 | -2% | 18,600 |
| 2024/10/15 | 3,950 | 3,995 | 3,875 | 3,945 | +65 | +1.7% | 27,400 |
| 2024/10/11 | 3,930 | 3,930 | 3,860 | 3,880 | -50 | -1.3% | 17,400 |
| 2024/10/10 | 3,960 | 3,960 | 3,885 | 3,930 | -20 | -0.5% | 17,300 |
| 2024/10/09 | 4,005 | 4,025 | 3,945 | 3,950 | -55 | -1.4% | 17,700 |
| 2024/10/08 | 4,025 | 4,040 | 3,985 | 4,005 | -75 | -1.8% | 16,200 |
| 2024/10/07 | 4,115 | 4,125 | 4,050 | 4,080 | +20 | +0.5% | 19,300 |
| 2024/10/04 | 4,075 | 4,115 | 4,060 | 4,060 | +25 | +0.6% | 21,600 |
| 2024/10/03 | 4,110 | 4,115 | 4,035 | 4,035 | -5 | -0.1% | 15,400 |
| 2024/10/02 | 4,095 | 4,145 | 4,015 | 4,040 | -70 | -1.7% | 23,300 |
| 2024/10/01 | 4,055 | 4,130 | 4,015 | 4,110 | +95 | +2.4% | 32,400 |
| 2024/09/30 | 3,940 | 4,035 | 3,915 | 4,015 | -105 | -2.5% | 28,700 |
| 2024/09/27 | 4,150 | 4,165 | 4,090 | 4,120 | -115 | -2.7% | 35,200 |
| 2024/09/26 | 4,190 | 4,245 | 4,175 | 4,235 | +60 | +1.4% | 73,400 |
| 2024/09/25 | 4,110 | 4,185 | 4,100 | 4,175 | +40 | +1% | 20,100 |
| 2024/09/24 | 4,200 | 4,200 | 4,135 | 4,135 | -15 | -0.4% | 16,800 |
| 2024/09/20 | 4,120 | 4,200 | 4,095 | 4,150 | +70 | +1.7% | 60,500 |
| 2024/09/19 | 4,130 | 4,150 | 4,080 | 4,080 | +20 | +0.5% | 18,000 |
| 2024/09/18 | 4,065 | 4,110 | 4,030 | 4,060 | ±0 | ±0% | 18,000 |
| 2024/09/17 | 4,045 | 4,065 | 3,975 | 4,060 | +5 | +0.1% | 18,400 |
| 2024/09/13 | 4,075 | 4,115 | 4,030 | 4,055 | -15 | -0.4% | 25,800 |
| 2024/09/12 | 4,120 | 4,135 | 4,045 | 4,070 | +60 | +1.5% | 31,100 |
| 2024/09/11 | 4,130 | 4,145 | 3,985 | 4,010 | -120 | -2.9% | 26,200 |
| 2024/09/10 | 4,090 | 4,135 | 4,070 | 4,130 | +30 | +0.7% | 16,300 |
| 2024/09/09 | 4,065 | 4,140 | 4,015 | 4,100 | -35 | -0.8% | 24,200 |
| 2024/09/06 | 4,130 | 4,175 | 4,105 | 4,135 | -30 | -0.7% | 20,300 |
| 2024/09/05 | 4,110 | 4,195 | 4,105 | 4,165 | +15 | +0.4% | 23,800 |
| 2024/09/04 | 4,140 | 4,200 | 4,120 | 4,150 | -110 | -2.6% | 25,000 |
| 2024/09/03 | 4,210 | 4,260 | 4,195 | 4,260 | +95 | +2.3% | 20,000 |
| 2024/09/02 | 4,215 | 4,215 | 4,145 | 4,165 | -50 | -1.2% | 19,900 |
| 2024/08/30 | 4,225 | 4,250 | 4,205 | 4,215 | -10 | -0.2% | 29,500 |
| 2024/08/29 | 4,110 | 4,260 | 4,075 | 4,225 | +110 | +2.7% | 57,500 |
| 2024/08/28 | 4,080 | 4,130 | 4,070 | 4,115 | +35 | +0.9% | 31,800 |
| 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 |
201～
250
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
