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 |
|---|---|---|---|---|---|---|---|
| 2014/09/04 | 4,795 | 4,815 | 4,675 | 4,690 | -95 | -2% | 111,400 |
| 2014/09/03 | 4,855 | 4,870 | 4,765 | 4,785 | -70 | -1.4% | 120,000 |
| 2014/09/02 | 4,870 | 4,950 | 4,840 | 4,855 | +20 | +0.4% | 120,100 |
| 2014/09/01 | 4,765 | 4,855 | 4,755 | 4,835 | +75 | +1.6% | 83,700 |
| 2014/08/29 | 4,805 | 4,815 | 4,735 | 4,760 | -75 | -1.6% | 57,400 |
| 2014/08/28 | 4,770 | 4,850 | 4,740 | 4,835 | +40 | +0.8% | 53,900 |
| 2014/08/27 | 4,845 | 4,875 | 4,785 | 4,795 | -50 | -1% | 71,800 |
| 2014/08/26 | 4,830 | 4,860 | 4,785 | 4,845 | +25 | +0.5% | 51,700 |
| 2014/08/25 | 4,790 | 4,885 | 4,790 | 4,820 | +10 | +0.2% | 65,200 |
| 2014/08/22 | 4,835 | 4,860 | 4,780 | 4,810 | -15 | -0.3% | 68,400 |
| 2014/08/21 | 4,855 | 4,880 | 4,785 | 4,825 | -5 | -0.1% | 63,900 |
| 2014/08/20 | 4,850 | 4,920 | 4,815 | 4,830 | +5 | +0.1% | 116,400 |
| 2014/08/19 | 4,890 | 4,920 | 4,800 | 4,825 | -110 | -2.2% | 151,200 |
| 2014/08/18 | 4,790 | 5,120 | 4,780 | 4,935 | +155 | +3.2% | 368,200 |
| 2014/08/15 | 4,500 | 4,795 | 4,500 | 4,780 | +350 | +7.9% | 365,700 |
| 2014/08/14 | 4,370 | 4,500 | 4,350 | 4,430 | +110 | +2.5% | 185,000 |
| 2014/08/13 | 4,250 | 4,340 | 4,245 | 4,320 | +45 | +1.1% | 65,400 |
| 2014/08/12 | 4,355 | 4,410 | 4,235 | 4,275 | -45 | -1% | 128,900 |
| 2014/08/11 | 4,390 | 4,435 | 4,215 | 4,320 | -40 | -0.9% | 190,100 |
| 2014/08/08 | 4,355 | 4,460 | 4,255 | 4,360 | +30 | +0.7% | 166,500 |
| 2014/08/07 | 4,330 | 4,385 | 4,275 | 4,330 | -30 | -0.7% | 95,100 |
| 2014/08/06 | 4,385 | 4,440 | 4,340 | 4,360 | -30 | -0.7% | 96,500 |
| 2014/08/05 | 4,510 | 4,540 | 4,380 | 4,390 | -150 | -3.3% | 109,700 |
| 2014/08/04 | 4,375 | 4,600 | 4,365 | 4,540 | +200 | +4.6% | 169,600 |
| 2014/08/01 | 4,375 | 4,395 | 4,315 | 4,340 | -80 | -1.8% | 73,200 |
| 2014/07/31 | 4,345 | 4,465 | 4,320 | 4,420 | +80 | +1.8% | 141,900 |
| 2014/07/30 | 4,300 | 4,385 | 4,300 | 4,340 | +40 | +0.9% | 109,200 |
| 2014/07/29 | 4,310 | 4,310 | 4,255 | 4,300 | -10 | -0.2% | 72,800 |
| 2014/07/28 | 4,235 | 4,310 | 4,235 | 4,310 | +80 | +1.9% | 59,500 |
| 2014/07/25 | 4,205 | 4,240 | 4,165 | 4,230 | +25 | +0.6% | 73,800 |
| 2014/07/24 | 4,195 | 4,210 | 4,130 | 4,205 | +45 | +1.1% | 68,200 |
| 2014/07/23 | 4,215 | 4,220 | 4,140 | 4,160 | -35 | -0.8% | 33,800 |
| 2014/07/22 | 4,165 | 4,225 | 4,165 | 4,195 | +35 | +0.8% | 50,600 |
| 2014/07/18 | 4,115 | 4,175 | 4,095 | 4,160 | -60 | -1.4% | 68,600 |
| 2014/07/17 | 4,175 | 4,240 | 4,150 | 4,220 | +90 | +2.2% | 105,500 |
| 2014/07/16 | 4,150 | 4,150 | 4,085 | 4,130 | -30 | -0.7% | 78,900 |
| 2014/07/15 | 4,195 | 4,195 | 4,140 | 4,160 | -20 | -0.5% | 46,500 |
| 2014/07/14 | 4,105 | 4,190 | 4,100 | 4,180 | +85 | +2.1% | 48,000 |
| 2014/07/11 | 4,055 | 4,110 | 4,005 | 4,095 | +35 | +0.9% | 79,400 |
| 2014/07/10 | 4,190 | 4,205 | 4,050 | 4,060 | -125 | -3% | 116,300 |
| 2014/07/09 | 4,230 | 4,245 | 4,165 | 4,185 | -95 | -2.2% | 108,300 |
| 2014/07/08 | 4,235 | 4,285 | 4,205 | 4,280 | ±0 | ±0% | 85,200 |
| 2014/07/07 | 4,225 | 4,285 | 4,180 | 4,280 | +60 | +1.4% | 104,400 |
| 2014/07/04 | 4,295 | 4,300 | 4,185 | 4,220 | -55 | -1.3% | 116,100 |
| 2014/07/03 | 4,295 | 4,310 | 4,200 | 4,275 | -50 | -1.2% | 159,100 |
| 2014/07/02 | 4,325 | 4,390 | 4,310 | 4,325 | +10 | +0.2% | 102,000 |
| 2014/07/01 | 4,295 | 4,340 | 4,280 | 4,315 | +10 | +0.2% | 98,200 |
| 2014/06/30 | 4,190 | 4,325 | 4,185 | 4,305 | +120 | +2.9% | 189,200 |
| 2014/06/27 | 4,165 | 4,240 | 4,120 | 4,185 | +50 | +1.2% | 158,000 |
| 2014/06/26 | 4,150 | 4,175 | 4,110 | 4,135 | ±0 | ±0% | 92,400 |
2601～
2650
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
