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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 3,610 | 3,705 | 3,610 | 3,695 | +25 | +0.7% | 112,800 |
| 2015/02/04 | 3,570 | 3,670 | 3,550 | 3,670 | +145 | +4.1% | 116,500 |
| 2015/02/03 | 3,610 | 3,615 | 3,510 | 3,525 | -110 | -3% | 74,200 |
| 2015/02/02 | 3,600 | 3,650 | 3,585 | 3,635 | ±0 | ±0% | 59,900 |
| 2015/01/30 | 3,615 | 3,655 | 3,540 | 3,635 | +45 | +1.3% | 117,000 |
| 2015/01/29 | 3,615 | 3,650 | 3,555 | 3,590 | -70 | -1.9% | 54,500 |
| 2015/01/28 | 3,640 | 3,660 | 3,605 | 3,660 | -10 | -0.3% | 46,700 |
| 2015/01/27 | 3,665 | 3,670 | 3,600 | 3,670 | +50 | +1.4% | 66,000 |
| 2015/01/26 | 3,540 | 3,625 | 3,540 | 3,620 | +80 | +2.3% | 51,100 |
| 2015/01/23 | 3,570 | 3,585 | 3,525 | 3,540 | ±0 | ±0% | 50,000 |
| 2015/01/22 | 3,630 | 3,645 | 3,515 | 3,540 | -80 | -2.2% | 83,200 |
| 2015/01/21 | 3,550 | 3,640 | 3,490 | 3,620 | +70 | +2% | 129,500 |
| 2015/01/20 | 3,500 | 3,560 | 3,490 | 3,550 | +70 | +2% | 85,700 |
| 2015/01/19 | 3,530 | 3,530 | 3,470 | 3,480 | -15 | -0.4% | 81,900 |
| 2015/01/16 | 3,515 | 3,540 | 3,425 | 3,495 | -100 | -2.8% | 133,300 |
| 2015/01/15 | 3,535 | 3,610 | 3,535 | 3,595 | +50 | +1.4% | 82,900 |
| 2015/01/14 | 3,640 | 3,655 | 3,520 | 3,545 | -135 | -3.7% | 108,600 |
| 2015/01/13 | 3,700 | 3,700 | 3,605 | 3,680 | -45 | -1.2% | 96,500 |
| 2015/01/09 | 3,830 | 3,835 | 3,695 | 3,725 | -105 | -2.7% | 136,400 |
| 2015/01/08 | 3,870 | 3,890 | 3,795 | 3,830 | -15 | -0.4% | 80,700 |
| 2015/01/07 | 3,865 | 3,910 | 3,835 | 3,845 | -65 | -1.7% | 75,500 |
| 2015/01/06 | 3,970 | 3,995 | 3,910 | 3,910 | -130 | -3.2% | 95,300 |
| 2015/01/05 | 3,995 | 4,075 | 3,995 | 4,040 | +50 | +1.3% | 95,500 |
| 2014/12/30 | 4,020 | 4,025 | 3,980 | 3,990 | -15 | -0.4% | 112,700 |
| 2014/12/29 | 3,940 | 4,010 | 3,935 | 4,005 | +80 | +2% | 113,300 |
| 2014/12/26 | 3,740 | 3,955 | 3,730 | 3,925 | +220 | +5.9% | 126,600 |
| 2014/12/25 | 3,735 | 3,735 | 3,690 | 3,705 | -30 | -0.8% | 64,600 |
| 2014/12/24 | 3,770 | 3,770 | 3,710 | 3,735 | +35 | +0.9% | 48,900 |
| 2014/12/22 | 3,745 | 3,745 | 3,655 | 3,700 | -55 | -1.5% | 91,600 |
| 2014/12/19 | 3,795 | 3,850 | 3,715 | 3,755 | -10 | -0.3% | 103,400 |
| 2014/12/18 | 3,730 | 3,800 | 3,655 | 3,765 | +105 | +2.9% | 114,800 |
| 2014/12/17 | 3,620 | 3,780 | 3,620 | 3,660 | -30 | -0.8% | 125,200 |
| 2014/12/16 | 3,805 | 3,810 | 3,690 | 3,690 | -170 | -4.4% | 139,300 |
| 2014/12/15 | 3,880 | 3,955 | 3,860 | 3,860 | -45 | -1.2% | 120,600 |
| 2014/12/12 | 3,960 | 3,980 | 3,850 | 3,905 | -75 | -1.9% | 188,900 |
| 2014/12/11 | 4,000 | 4,020 | 3,925 | 3,980 | -75 | -1.8% | 108,700 |
| 2014/12/10 | 4,070 | 4,090 | 4,015 | 4,055 | -100 | -2.4% | 117,400 |
| 2014/12/09 | 4,185 | 4,300 | 4,145 | 4,155 | +20 | +0.5% | 211,400 |
| 2014/12/08 | 4,130 | 4,160 | 4,060 | 4,135 | +40 | +1% | 94,900 |
| 2014/12/05 | 4,000 | 4,100 | 3,990 | 4,095 | +95 | +2.4% | 83,500 |
| 2014/12/04 | 3,920 | 4,020 | 3,920 | 4,000 | +80 | +2% | 104,000 |
| 2014/12/03 | 4,030 | 4,090 | 3,900 | 3,920 | -85 | -2.1% | 194,900 |
| 2014/12/02 | 3,970 | 4,025 | 3,970 | 4,005 | ±0 | ±0% | 87,900 |
| 2014/12/01 | 4,065 | 4,065 | 3,970 | 4,005 | -20 | -0.5% | 68,100 |
| 2014/11/28 | 3,970 | 4,045 | 3,970 | 4,025 | +65 | +1.6% | 77,800 |
| 2014/11/27 | 3,960 | 4,010 | 3,955 | 3,960 | -25 | -0.6% | 70,000 |
| 2014/11/26 | 4,035 | 4,045 | 3,985 | 3,985 | -50 | -1.2% | 77,000 |
| 2014/11/25 | 4,080 | 4,080 | 4,010 | 4,035 | ±0 | ±0% | 93,200 |
| 2014/11/21 | 4,145 | 4,150 | 4,025 | 4,035 | -85 | -2.1% | 100,400 |
| 2014/11/20 | 4,110 | 4,165 | 4,060 | 4,120 | +30 | +0.7% | 91,100 |
2501～
2550
件表示中 / 6944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 | 409,000円 | +4.5% | +2.3% | 3.13% | 9.62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 |
| ＫｅｅＰｅｒ技 | 415,000円 | +19.1% | +14.4% | 1.28% | 23.60倍 | 7.15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 |
| ＳＭＳ | 132,600円 | +10.8% | +13.3% | 2.15% | 16.02倍 | 2.39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 |
| 船総研ＨＤ | 228,000円 | +7.7% | +5.8% | 3.73% | 16.02倍 | 4.36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 | 271,700円 | +11.3% | +9.4% | 1.99% | 16.18倍 | 1.48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
