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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 4,035 | 4,040 | 4,005 | 4,005 | -55 | -1.4% | 37,800 |
| 2024/01/25 | 4,005 | 4,075 | 4,005 | 4,060 | +40 | +1% | 27,600 |
| 2024/01/24 | 4,035 | 4,045 | 3,990 | 4,020 | -55 | -1.3% | 53,600 |
| 2024/01/23 | 4,115 | 4,135 | 4,055 | 4,075 | -25 | -0.6% | 45,200 |
| 2024/01/22 | 4,065 | 4,115 | 4,065 | 4,100 | +50 | +1.2% | 41,200 |
| 2024/01/19 | 4,080 | 4,085 | 4,045 | 4,050 | +5 | +0.1% | 24,400 |
| 2024/01/18 | 4,020 | 4,065 | 4,010 | 4,045 | +25 | +0.6% | 30,700 |
| 2024/01/17 | 4,030 | 4,100 | 4,010 | 4,020 | +20 | +0.5% | 65,900 |
| 2024/01/16 | 4,055 | 4,105 | 3,985 | 4,000 | -45 | -1.1% | 65,900 |
| 2024/01/15 | 3,975 | 4,050 | 3,975 | 4,045 | +75 | +1.9% | 32,300 |
| 2024/01/12 | 4,045 | 4,045 | 3,955 | 3,970 | -45 | -1.1% | 46,000 |
| 2024/01/11 | 4,070 | 4,075 | 4,015 | 4,015 | -15 | -0.4% | 40,700 |
| 2024/01/10 | 4,005 | 4,080 | 3,970 | 4,030 | +25 | +0.6% | 53,900 |
| 2024/01/09 | 4,030 | 4,065 | 4,000 | 4,005 | -75 | -1.8% | 56,600 |
| 2024/01/05 | 4,130 | 4,150 | 4,060 | 4,080 | ±0 | ±0% | 52,700 |
| 2024/01/04 | 4,220 | 4,265 | 4,080 | 4,080 | -20 | -0.5% | 141,700 |
| 2023/12/29 | 4,000 | 4,105 | 3,985 | 4,100 | +100 | +2.5% | 127,800 |
| 2023/12/28 | 3,865 | 4,005 | 3,860 | 4,000 | +110 | +2.8% | 110,200 |
| 2023/12/27 | 3,820 | 3,900 | 3,785 | 3,890 | +95 | +2.5% | 67,200 |
| 2023/12/26 | 3,785 | 3,810 | 3,760 | 3,795 | +25 | +0.7% | 50,900 |
| 2023/12/25 | 3,850 | 3,860 | 3,740 | 3,770 | -50 | -1.3% | 75,300 |
| 2023/12/22 | 3,790 | 3,835 | 3,780 | 3,820 | +30 | +0.8% | 42,500 |
| 2023/12/21 | 3,775 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 38,600 |
| 2023/12/20 | 3,850 | 3,850 | 3,765 | 3,790 | -60 | -1.6% | 58,600 |
| 2023/12/19 | 3,830 | 3,865 | 3,795 | 3,850 | +35 | +0.9% | 25,300 |
| 2023/12/18 | 3,775 | 3,845 | 3,755 | 3,815 | ±0 | ±0% | 25,500 |
| 2023/12/15 | 3,795 | 3,850 | 3,775 | 3,815 | -10 | -0.3% | 47,300 |
| 2023/12/14 | 3,890 | 3,890 | 3,795 | 3,825 | -20 | -0.5% | 34,200 |
| 2023/12/13 | 3,885 | 3,890 | 3,815 | 3,845 | -40 | -1% | 42,400 |
| 2023/12/12 | 3,855 | 3,965 | 3,855 | 3,885 | +35 | +0.9% | 69,800 |
| 2023/12/11 | 3,720 | 3,870 | 3,720 | 3,850 | +130 | +3.5% | 48,700 |
| 2023/12/08 | 3,800 | 3,810 | 3,705 | 3,720 | -80 | -2.1% | 39,900 |
| 2023/12/07 | 3,885 | 3,890 | 3,795 | 3,800 | -105 | -2.7% | 37,100 |
| 2023/12/06 | 3,790 | 3,920 | 3,790 | 3,905 | +110 | +2.9% | 48,700 |
| 2023/12/05 | 3,815 | 3,845 | 3,770 | 3,795 | -20 | -0.5% | 70,800 |
| 2023/12/04 | 3,700 | 3,815 | 3,700 | 3,815 | +115 | +3.1% | 51,500 |
| 2023/12/01 | 3,640 | 3,720 | 3,640 | 3,700 | +60 | +1.6% | 54,700 |
| 2023/11/30 | 3,640 | 3,675 | 3,630 | 3,640 | -15 | -0.4% | 49,300 |
| 2023/11/29 | 3,635 | 3,670 | 3,630 | 3,655 | ±0 | ±0% | 46,900 |
| 2023/11/28 | 3,650 | 3,670 | 3,625 | 3,655 | +15 | +0.4% | 40,700 |
| 2023/11/27 | 3,655 | 3,665 | 3,620 | 3,640 | -15 | -0.4% | 37,700 |
| 2023/11/24 | 3,615 | 3,665 | 3,590 | 3,655 | +65 | +1.8% | 50,200 |
| 2023/11/22 | 3,525 | 3,590 | 3,520 | 3,590 | +65 | +1.8% | 28,200 |
| 2023/11/21 | 3,585 | 3,595 | 3,525 | 3,525 | -70 | -1.9% | 37,000 |
| 2023/11/20 | 3,600 | 3,630 | 3,575 | 3,595 | -5 | -0.1% | 47,300 |
| 2023/11/17 | 3,470 | 3,600 | 3,470 | 3,600 | +145 | +4.2% | 48,800 |
| 2023/11/16 | 3,530 | 3,530 | 3,435 | 3,455 | -75 | -2.1% | 53,600 |
| 2023/11/15 | 3,500 | 3,540 | 3,470 | 3,530 | +65 | +1.9% | 52,100 |
| 2023/11/14 | 3,390 | 3,490 | 3,340 | 3,465 | +65 | +1.9% | 71,900 |
| 2023/11/13 | 3,540 | 3,540 | 3,325 | 3,400 | -170 | -4.8% | 114,800 |
301～
350
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
