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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 4,020 | 4,125 | 4,020 | 4,125 | +65 | +1.6% | 38,100 |
| 2024/06/13 | 4,220 | 4,225 | 4,060 | 4,060 | -130 | -3.1% | 58,100 |
| 2024/06/12 | 4,165 | 4,215 | 4,150 | 4,190 | -5 | -0.1% | 31,800 |
| 2024/06/11 | 4,095 | 4,220 | 4,060 | 4,195 | +120 | +2.9% | 62,200 |
| 2024/06/10 | 3,820 | 4,075 | 3,815 | 4,075 | +255 | +6.7% | 67,800 |
| 2024/06/07 | 3,830 | 3,855 | 3,810 | 3,820 | -35 | -0.9% | 28,600 |
| 2024/06/06 | 3,870 | 3,875 | 3,805 | 3,855 | -10 | -0.3% | 42,200 |
| 2024/06/05 | 3,865 | 3,890 | 3,850 | 3,865 | -55 | -1.4% | 26,300 |
| 2024/06/04 | 3,955 | 4,000 | 3,920 | 3,920 | -75 | -1.9% | 30,000 |
| 2024/06/03 | 3,940 | 4,015 | 3,935 | 3,995 | +60 | +1.5% | 52,000 |
| 2024/05/31 | 3,880 | 3,945 | 3,860 | 3,935 | +75 | +1.9% | 57,500 |
| 2024/05/30 | 3,815 | 3,880 | 3,800 | 3,860 | +20 | +0.5% | 30,900 |
| 2024/05/29 | 3,845 | 3,885 | 3,815 | 3,840 | -5 | -0.1% | 19,700 |
| 2024/05/28 | 3,865 | 3,900 | 3,845 | 3,845 | -20 | -0.5% | 21,400 |
| 2024/05/27 | 3,865 | 3,865 | 3,830 | 3,865 | ±0 | ±0% | 15,800 |
| 2024/05/24 | 3,840 | 3,895 | 3,825 | 3,865 | -5 | -0.1% | 20,400 |
| 2024/05/23 | 3,850 | 3,910 | 3,815 | 3,870 | +10 | +0.3% | 19,800 |
| 2024/05/22 | 3,940 | 3,945 | 3,860 | 3,860 | -80 | -2% | 26,500 |
| 2024/05/21 | 3,970 | 3,990 | 3,940 | 3,940 | -30 | -0.8% | 14,300 |
| 2024/05/20 | 3,945 | 3,995 | 3,945 | 3,970 | +25 | +0.6% | 19,000 |
| 2024/05/17 | 3,920 | 3,955 | 3,920 | 3,945 | ±0 | ±0% | 15,200 |
| 2024/05/16 | 4,000 | 4,000 | 3,935 | 3,945 | -40 | -1% | 20,800 |
| 2024/05/15 | 4,035 | 4,035 | 3,965 | 3,985 | -15 | -0.4% | 21,500 |
| 2024/05/14 | 4,070 | 4,070 | 3,980 | 4,000 | -70 | -1.7% | 29,500 |
| 2024/05/13 | 4,095 | 4,095 | 4,025 | 4,070 | -30 | -0.7% | 28,100 |
| 2024/05/10 | 4,090 | 4,220 | 4,085 | 4,100 | +45 | +1.1% | 56,400 |
| 2024/05/09 | 3,985 | 4,105 | 3,910 | 4,055 | +75 | +1.9% | 48,600 |
| 2024/05/08 | 4,025 | 4,025 | 3,950 | 3,980 | -20 | -0.5% | 41,200 |
| 2024/05/07 | 3,975 | 4,020 | 3,965 | 4,000 | +20 | +0.5% | 31,200 |
| 2024/05/02 | 4,030 | 4,030 | 3,925 | 3,980 | -20 | -0.5% | 29,500 |
| 2024/05/01 | 4,030 | 4,030 | 3,960 | 4,000 | -30 | -0.7% | 33,200 |
| 2024/04/30 | 4,030 | 4,055 | 3,980 | 4,030 | ±0 | ±0% | 41,200 |
| 2024/04/26 | 3,900 | 4,075 | 3,865 | 4,030 | +140 | +3.6% | 277,000 |
| 2024/04/25 | 3,845 | 3,895 | 3,825 | 3,890 | +40 | +1% | 55,300 |
| 2024/04/24 | 3,810 | 3,850 | 3,795 | 3,850 | +40 | +1% | 61,600 |
| 2024/04/23 | 3,765 | 3,815 | 3,765 | 3,810 | +55 | +1.5% | 42,800 |
| 2024/04/22 | 3,710 | 3,755 | 3,710 | 3,755 | +105 | +2.9% | 54,300 |
| 2024/04/19 | 3,715 | 3,730 | 3,625 | 3,650 | -80 | -2.1% | 56,700 |
| 2024/04/18 | 3,705 | 3,760 | 3,685 | 3,730 | +25 | +0.7% | 36,300 |
| 2024/04/17 | 3,750 | 3,790 | 3,705 | 3,705 | -45 | -1.2% | 44,300 |
| 2024/04/16 | 3,825 | 3,825 | 3,750 | 3,750 | -65 | -1.7% | 50,400 |
| 2024/04/15 | 3,750 | 3,825 | 3,750 | 3,815 | +10 | +0.3% | 67,800 |
| 2024/04/12 | 3,830 | 3,830 | 3,760 | 3,805 | -5 | -0.1% | 61,000 |
| 2024/04/11 | 3,745 | 3,825 | 3,700 | 3,810 | -5 | -0.1% | 67,900 |
201～
250
件表示中 / 6937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 | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.84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 |
| 都競馬 | 421,500円 | +2.1% | +1.5% | 2.61% | 11.41倍 | 1.24倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＫｅｅＰｅｒ技 | 406,500円 | +19.1% | +14.4% | 1.30% | 23.11倍 | 7.00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 | 227,100円 | +7.7% | +5.8% | 3.74% | 15.95倍 | 4.34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 |
| 日管財ＨＤ | 269,000円 | +11.3% | +9.4% | 2.01% | 16.02倍 | 1.46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
