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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,805 | 3,850 | 3,795 | 3,815 | ±0 | ±0% | 44,500 |
| 2024/04/09 | 3,740 | 3,815 | 3,735 | 3,815 | +90 | +2.4% | 57,400 |
| 2024/04/08 | 3,725 | 3,740 | 3,680 | 3,725 | +30 | +0.8% | 70,900 |
| 2024/04/05 | 3,690 | 3,720 | 3,655 | 3,695 | -5 | -0.1% | 30,900 |
| 2024/04/04 | 3,655 | 3,700 | 3,635 | 3,700 | +45 | +1.2% | 49,900 |
| 2024/04/03 | 3,620 | 3,680 | 3,605 | 3,655 | +5 | +0.1% | 48,700 |
| 2024/04/02 | 3,695 | 3,695 | 3,635 | 3,650 | -45 | -1.2% | 75,100 |
| 2024/04/01 | 3,870 | 3,870 | 3,690 | 3,695 | -175 | -4.5% | 63,200 |
| 2024/03/29 | 3,860 | 3,875 | 3,820 | 3,870 | +10 | +0.3% | 30,500 |
| 2024/03/28 | 3,920 | 3,920 | 3,850 | 3,860 | -60 | -1.5% | 30,200 |
| 2024/03/27 | 3,895 | 3,930 | 3,880 | 3,920 | +30 | +0.8% | 42,000 |
| 2024/03/26 | 3,830 | 3,890 | 3,830 | 3,890 | +25 | +0.6% | 25,100 |
| 2024/03/25 | 3,890 | 3,905 | 3,850 | 3,865 | -30 | -0.8% | 37,200 |
| 2024/03/22 | 3,860 | 3,915 | 3,840 | 3,895 | +20 | +0.5% | 46,000 |
| 2024/03/21 | 3,845 | 3,880 | 3,835 | 3,875 | +65 | +1.7% | 37,700 |
| 2024/03/19 | 3,825 | 3,855 | 3,780 | 3,810 | -35 | -0.9% | 24,800 |
| 2024/03/18 | 3,880 | 3,900 | 3,840 | 3,845 | +5 | +0.1% | 38,200 |
| 2024/03/15 | 3,805 | 3,870 | 3,800 | 3,840 | +35 | +0.9% | 33,100 |
| 2024/03/14 | 3,790 | 3,815 | 3,770 | 3,805 | ±0 | ±0% | 35,900 |
| 2024/03/13 | 3,860 | 3,900 | 3,790 | 3,805 | -45 | -1.2% | 35,600 |
| 2024/03/12 | 3,835 | 3,870 | 3,805 | 3,850 | -25 | -0.6% | 38,000 |
| 2024/03/11 | 3,910 | 3,935 | 3,815 | 3,875 | -100 | -2.5% | 61,300 |
| 2024/03/08 | 3,890 | 3,995 | 3,880 | 3,975 | +15 | +0.4% | 52,400 |
| 2024/03/07 | 3,945 | 4,020 | 3,940 | 3,960 | +15 | +0.4% | 75,700 |
| 2024/03/06 | 3,900 | 3,945 | 3,875 | 3,945 | +50 | +1.3% | 31,200 |
| 2024/03/05 | 3,885 | 3,940 | 3,850 | 3,895 | +10 | +0.3% | 61,300 |
| 2024/03/04 | 3,880 | 3,900 | 3,850 | 3,885 | +5 | +0.1% | 39,300 |
| 2024/03/01 | 3,885 | 3,905 | 3,845 | 3,880 | -5 | -0.1% | 72,100 |
| 2024/02/29 | 3,850 | 3,890 | 3,840 | 3,885 | +20 | +0.5% | 42,300 |
| 2024/02/28 | 3,850 | 3,880 | 3,845 | 3,865 | +20 | +0.5% | 24,500 |
| 2024/02/27 | 3,800 | 3,890 | 3,800 | 3,845 | +30 | +0.8% | 35,700 |
| 2024/02/26 | 3,825 | 3,890 | 3,795 | 3,815 | -10 | -0.3% | 38,300 |
| 2024/02/22 | 3,850 | 3,855 | 3,805 | 3,825 | -25 | -0.6% | 37,600 |
| 2024/02/21 | 3,830 | 3,865 | 3,825 | 3,850 | +5 | +0.1% | 34,200 |
| 2024/02/20 | 3,880 | 3,910 | 3,830 | 3,845 | -35 | -0.9% | 20,900 |
| 2024/02/19 | 3,850 | 3,890 | 3,840 | 3,880 | +15 | +0.4% | 14,300 |
| 2024/02/16 | 3,730 | 3,890 | 3,730 | 3,865 | +135 | +3.6% | 62,800 |
| 2024/02/15 | 3,780 | 3,780 | 3,700 | 3,730 | -35 | -0.9% | 45,700 |
| 2024/02/14 | 3,810 | 3,820 | 3,735 | 3,765 | -75 | -2% | 68,100 |
| 2024/02/13 | 3,850 | 3,870 | 3,800 | 3,840 | -15 | -0.4% | 50,600 |
| 2024/02/09 | 3,850 | 3,895 | 3,835 | 3,855 | -15 | -0.4% | 37,800 |
| 2024/02/08 | 3,920 | 3,920 | 3,810 | 3,870 | -65 | -1.7% | 45,100 |
| 2024/02/07 | 3,950 | 3,990 | 3,870 | 3,935 | -85 | -2.1% | 72,100 |
| 2024/02/06 | 4,040 | 4,060 | 4,005 | 4,020 | -40 | -1% | 46,800 |
| 2024/02/05 | 4,045 | 4,095 | 4,025 | 4,060 | +25 | +0.6% | 44,900 |
| 2024/02/02 | 4,025 | 4,080 | 3,990 | 4,035 | +5 | +0.1% | 51,400 |
| 2024/02/01 | 4,025 | 4,055 | 4,010 | 4,030 | -25 | -0.6% | 42,800 |
| 2024/01/31 | 3,995 | 4,060 | 3,995 | 4,055 | +60 | +1.5% | 45,400 |
| 2024/01/30 | 4,025 | 4,055 | 3,995 | 3,995 | -60 | -1.5% | 44,400 |
| 2024/01/29 | 4,010 | 4,055 | 4,000 | 4,055 | +50 | +1.2% | 28,500 |
251～
300
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
