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 |
|---|---|---|---|---|---|---|---|
| 2008/10/03 | 870 | 870 | 850 | 860 | -40 | -4.4% | 1,900 |
| 2008/10/02 | 921 | 921 | 900 | 900 | -27 | -2.9% | 3,700 |
| 2008/10/01 | 936 | 936 | 910 | 927 | -9 | -1% | 16,700 |
| 2008/09/30 | 937 | 937 | 910 | 936 | -1 | -0.1% | 17,100 |
| 2008/09/29 | 946 | 955 | 925 | 937 | -7 | -0.7% | 22,800 |
| 2008/09/26 | 931 | 944 | 925 | 944 | +6 | +0.6% | 1,900 |
| 2008/09/25 | 950 | 950 | 931 | 938 | -15 | -1.6% | 13,100 |
| 2008/09/24 | 955 | 963 | 951 | 953 | ±0 | ±0% | 7,200 |
| 2008/09/22 | 940 | 964 | 940 | 953 | -7 | -0.7% | 10,400 |
| 2008/09/19 | 988 | 990 | 960 | 960 | +22 | +2.3% | 12,200 |
| 2008/09/18 | 910 | 938 | 900 | 938 | +9 | +1% | 7,300 |
| 2008/09/17 | 898 | 930 | 898 | 929 | +36 | +4% | 6,100 |
| 2008/09/16 | 929 | 930 | 879 | 893 | -86 | -8.8% | 14,600 |
| 2008/09/12 | 1,000 | 1,029 | 960 | 979 | -32 | -3.2% | 20,700 |
| 2008/09/11 | 1,030 | 1,044 | 1,011 | 1,011 | -39 | -3.7% | 800 |
| 2008/09/10 | 1,049 | 1,050 | 1,035 | 1,050 | ±0 | ±0% | 11,100 |
| 2008/09/09 | 1,050 | 1,058 | 1,050 | 1,050 | ±0 | ±0% | 7,200 |
| 2008/09/08 | 1,050 | 1,080 | 1,050 | 1,050 | -15 | -1.4% | 13,800 |
| 2008/09/05 | 1,089 | 1,089 | 1,040 | 1,065 | +15 | +1.4% | 6,900 |
| 2008/09/04 | 1,080 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 10,800 |
| 2008/09/03 | 1,045 | 1,070 | 1,045 | 1,060 | -5 | -0.5% | 8,400 |
| 2008/09/02 | 1,069 | 1,069 | 1,060 | 1,065 | -30 | -2.7% | 3,400 |
| 2008/09/01 | 1,102 | 1,103 | 1,070 | 1,095 | -6 | -0.5% | 23,400 |
| 2008/08/29 | 1,115 | 1,123 | 1,096 | 1,101 | -12 | -1.1% | 21,100 |
| 2008/08/28 | 1,115 | 1,137 | 1,090 | 1,113 | +12 | +1.1% | 21,200 |
| 2008/08/27 | 1,100 | 1,105 | 1,071 | 1,101 | -9 | -0.8% | 14,200 |
| 2008/08/26 | 1,120 | 1,120 | 1,100 | 1,110 | -15 | -1.3% | 2,100 |
| 2008/08/25 | 1,130 | 1,130 | 1,100 | 1,125 | ±0 | ±0% | 2,000 |
| 2008/08/22 | 1,111 | 1,126 | 1,110 | 1,125 | +15 | +1.4% | 3,900 |
| 2008/08/21 | 1,073 | 1,114 | 1,070 | 1,110 | +40 | +3.7% | 4,100 |
| 2008/08/20 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 3,600 |
| 2008/08/19 | 1,119 | 1,119 | 1,055 | 1,100 | ±0 | ±0% | 3,400 |
| 2008/08/18 | 1,065 | 1,100 | 1,060 | 1,100 | +35 | +3.3% | 1,600 |
| 2008/08/15 | 1,020 | 1,070 | 1,013 | 1,065 | +41 | +4% | 9,200 |
| 2008/08/14 | 1,014 | 1,024 | 1,008 | 1,024 | +14 | +1.4% | 4,500 |
| 2008/08/13 | 1,040 | 1,040 | 1,003 | 1,010 | -50 | -4.7% | 7,900 |
| 2008/08/12 | 1,154 | 1,154 | 1,060 | 1,060 | -74 | -6.5% | 5,800 |
| 2008/08/11 | 1,215 | 1,215 | 1,134 | 1,134 | -121 | -9.6% | 7,200 |
| 2008/08/08 | 1,307 | 1,307 | 1,254 | 1,255 | -50 | -3.8% | 1,900 |
| 2008/08/07 | 1,328 | 1,328 | 1,286 | 1,305 | -24 | -1.8% | 3,000 |
| 2008/08/06 | 1,300 | 1,329 | 1,298 | 1,329 | +29 | +2.2% | 3,100 |
| 2008/08/05 | 1,316 | 1,316 | 1,285 | 1,300 | +22 | +1.7% | 2,500 |
| 2008/08/04 | 1,283 | 1,287 | 1,278 | 1,278 | -25 | -1.9% | 2,700 |
| 2008/08/01 | 1,306 | 1,313 | 1,303 | 1,303 | -37 | -2.8% | 1,400 |
| 2008/07/31 | 1,330 | 1,340 | 1,311 | 1,340 | +2 | +0.1% | 16,200 |
| 2008/07/30 | 1,255 | 1,340 | 1,255 | 1,338 | +92 | +7.4% | 39,100 |
| 2008/07/29 | 1,252 | 1,272 | 1,240 | 1,246 | +5 | +0.4% | 18,300 |
| 2008/07/28 | 1,250 | 1,255 | 1,237 | 1,241 | +5 | +0.4% | 22,400 |
| 2008/07/25 | 1,250 | 1,250 | 1,235 | 1,236 | -14 | -1.1% | 3,200 |
| 2008/07/24 | 1,250 | 1,251 | 1,248 | 1,250 | ±0 | ±0% | 4,200 |
4051～
4100
件表示中 / 6943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 | 406,500円 | +4.5% | +2.3% | 3.15% | 9.56倍 | 0.85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 | 417,000円 | +2.1% | +1.5% | 2.64% | 11.29倍 | 1.22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 | 419,000円 | +19.1% | +14.4% | 1.26% | 23.82倍 | 7.22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 | 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 | 273,100円 | +11.3% | +9.4% | 1.98% | 16.26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
