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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 4,130 | 4,160 | 4,090 | 4,135 | ±0 | ±0% | 99,600 |
| 2014/06/24 | 4,125 | 4,165 | 4,065 | 4,135 | +35 | +0.9% | 86,900 |
| 2014/06/23 | 4,045 | 4,120 | 4,035 | 4,100 | +45 | +1.1% | 81,900 |
| 2014/06/20 | 4,070 | 4,095 | 3,985 | 4,055 | -15 | -0.4% | 105,800 |
| 2014/06/19 | 4,040 | 4,135 | 4,035 | 4,070 | +25 | +0.6% | 120,900 |
| 2014/06/18 | 4,065 | 4,100 | 4,030 | 4,045 | -30 | -0.7% | 130,000 |
| 2014/06/17 | 4,185 | 4,185 | 4,050 | 4,075 | -90 | -2.2% | 142,500 |
| 2014/06/16 | 4,230 | 4,240 | 4,130 | 4,165 | -75 | -1.8% | 66,500 |
| 2014/06/13 | 4,155 | 4,255 | 4,100 | 4,240 | +120 | +2.9% | 104,800 |
| 2014/06/12 | 4,110 | 4,165 | 4,070 | 4,120 | -25 | -0.6% | 64,100 |
| 2014/06/11 | 4,045 | 4,145 | 4,045 | 4,145 | +135 | +3.4% | 73,900 |
| 2014/06/10 | 4,115 | 4,125 | 3,990 | 4,010 | -120 | -2.9% | 119,700 |
| 2014/06/09 | 4,145 | 4,175 | 4,100 | 4,130 | ±0 | ±0% | 73,300 |
| 2014/06/06 | 4,170 | 4,190 | 4,105 | 4,130 | -15 | -0.4% | 84,100 |
| 2014/06/05 | 4,210 | 4,250 | 4,110 | 4,145 | -105 | -2.5% | 89,200 |
| 2014/06/04 | 4,160 | 4,280 | 4,160 | 4,250 | +65 | +1.6% | 109,400 |
| 2014/06/03 | 4,200 | 4,220 | 4,150 | 4,185 | +15 | +0.4% | 86,600 |
| 2014/06/02 | 4,120 | 4,200 | 4,115 | 4,170 | +65 | +1.6% | 80,900 |
| 2014/05/30 | 4,070 | 4,170 | 4,070 | 4,105 | +85 | +2.1% | 211,500 |
| 2014/05/29 | 3,960 | 4,050 | 3,930 | 4,020 | +60 | +1.5% | 76,000 |
| 2014/05/28 | 4,000 | 4,025 | 3,945 | 3,960 | -40 | -1% | 89,300 |
| 2014/05/27 | 4,030 | 4,045 | 3,990 | 4,000 | -30 | -0.7% | 44,400 |
| 2014/05/26 | 3,950 | 4,040 | 3,945 | 4,030 | +120 | +3.1% | 78,400 |
| 2014/05/23 | 3,950 | 3,965 | 3,895 | 3,910 | -10 | -0.3% | 84,600 |
| 2014/05/22 | 3,940 | 3,945 | 3,845 | 3,920 | +50 | +1.3% | 110,600 |
| 2014/05/21 | 3,725 | 3,880 | 3,680 | 3,870 | +155 | +4.2% | 154,600 |
| 2014/05/20 | 3,685 | 3,785 | 3,675 | 3,715 | +80 | +2.2% | 114,000 |
| 2014/05/19 | 3,800 | 3,815 | 3,625 | 3,635 | -195 | -5.1% | 154,500 |
| 2014/05/16 | 3,890 | 3,910 | 3,790 | 3,830 | -120 | -3% | 135,500 |
| 2014/05/15 | 3,890 | 3,995 | 3,845 | 3,950 | +60 | +1.5% | 149,900 |
| 2014/05/14 | 3,890 | 3,945 | 3,875 | 3,890 | -50 | -1.3% | 125,500 |
| 2014/05/13 | 3,985 | 4,030 | 3,915 | 3,940 | -15 | -0.4% | 108,300 |
| 2014/05/12 | 4,005 | 4,030 | 3,945 | 3,955 | -85 | -2.1% | 83,400 |
| 2014/05/09 | 3,840 | 4,050 | 3,840 | 4,040 | +230 | +6% | 127,000 |
| 2014/05/08 | 3,865 | 3,915 | 3,790 | 3,810 | -85 | -2.2% | 132,400 |
| 2014/05/07 | 4,040 | 4,060 | 3,890 | 3,895 | -175 | -4.3% | 118,400 |
| 2014/05/02 | 3,995 | 4,075 | 3,930 | 4,070 | +75 | +1.9% | 144,800 |
| 2014/05/01 | 3,810 | 3,995 | 3,770 | 3,995 | +240 | +6.4% | 241,900 |
| 2014/04/30 | 3,790 | 3,820 | 3,715 | 3,755 | ±0 | ±0% | 165,300 |
| 2014/04/28 | 3,730 | 3,825 | 3,680 | 3,755 | +30 | +0.8% | 372,900 |
| 2014/04/25 | 3,650 | 3,735 | 3,620 | 3,725 | +80 | +2.2% | 115,500 |
| 2014/04/24 | 3,710 | 3,750 | 3,630 | 3,645 | -75 | -2% | 56,200 |
| 2014/04/23 | 3,660 | 3,750 | 3,660 | 3,720 | +65 | +1.8% | 54,200 |
| 2014/04/22 | 3,735 | 3,775 | 3,650 | 3,655 | -80 | -2.1% | 83,600 |
| 2014/04/21 | 3,675 | 3,790 | 3,675 | 3,735 | +65 | +1.8% | 116,900 |
| 2014/04/18 | 3,735 | 3,735 | 3,550 | 3,670 | -15 | -0.4% | 121,500 |
| 2014/04/17 | 3,725 | 3,780 | 3,630 | 3,685 | +30 | +0.8% | 183,200 |
| 2014/04/16 | 3,590 | 3,655 | 3,570 | 3,655 | +65 | +1.8% | 87,400 |
| 2014/04/15 | 3,545 | 3,625 | 3,530 | 3,590 | +100 | +2.9% | 98,100 |
| 2014/04/14 | 3,445 | 3,535 | 3,440 | 3,490 | -25 | -0.7% | 81,300 |
2651～
2700
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
