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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 1,281 | 1,281 | 1,250 | 1,250 | -11 | -0.9% | 7,700 |
| 2008/07/22 | 1,300 | 1,300 | 1,261 | 1,261 | -39 | -3% | 7,300 |
| 2008/07/18 | 1,310 | 1,310 | 1,293 | 1,300 | -20 | -1.5% | 600 |
| 2008/07/17 | 1,339 | 1,339 | 1,311 | 1,320 | -23 | -1.7% | 1,400 |
| 2008/07/16 | 1,335 | 1,350 | 1,332 | 1,343 | -32 | -2.3% | 6,000 |
| 2008/07/15 | 1,355 | 1,375 | 1,355 | 1,375 | -15 | -1.1% | 9,100 |
| 2008/07/14 | 1,301 | 1,398 | 1,301 | 1,390 | +96 | +7.4% | 32,000 |
| 2008/07/11 | 1,260 | 1,332 | 1,260 | 1,294 | +54 | +4.4% | 25,300 |
| 2008/07/10 | 1,234 | 1,280 | 1,222 | 1,240 | +6 | +0.5% | 24,800 |
| 2008/07/09 | 1,240 | 1,240 | 1,225 | 1,234 | -16 | -1.3% | 6,900 |
| 2008/07/08 | 1,250 | 1,250 | 1,235 | 1,250 | -10 | -0.8% | 1,400 |
| 2008/07/07 | 1,271 | 1,271 | 1,251 | 1,260 | +29 | +2.4% | 2,000 |
| 2008/07/04 | 1,250 | 1,250 | 1,228 | 1,231 | -44 | -3.5% | 2,800 |
| 2008/07/03 | 1,325 | 1,325 | 1,275 | 1,275 | -85 | -6.3% | 2,600 |
| 2008/07/02 | 1,366 | 1,410 | 1,360 | 1,360 | -1 | -0.1% | 13,800 |
| 2008/07/01 | 1,420 | 1,425 | 1,331 | 1,361 | -54 | -3.8% | 18,100 |
| 2008/06/30 | 1,283 | 1,424 | 1,283 | 1,415 | +152 | +12% | 16,100 |
| 2008/06/27 | 1,225 | 1,263 | 1,225 | 1,263 | -2 | -0.2% | 1,400 |
| 2008/06/26 | 1,258 | 1,270 | 1,258 | 1,265 | +27 | +2.2% | 1,200 |
| 2008/06/25 | 1,238 | 1,238 | 1,238 | 1,238 | +1 | +0.1% | 400 |
| 2008/06/24 | 1,220 | 1,259 | 1,206 | 1,237 | +51 | +4.3% | 5,600 |
| 2008/06/23 | 1,221 | 1,222 | 1,186 | 1,186 | -35 | -2.9% | 3,700 |
| 2008/06/20 | 1,254 | 1,265 | 1,221 | 1,221 | -13 | -1.1% | 3,800 |
| 2008/06/19 | 1,227 | 1,244 | 1,204 | 1,234 | -15 | -1.2% | 800 |
| 2008/06/18 | 1,248 | 1,249 | 1,227 | 1,249 | +19 | +1.5% | 1,000 |
| 2008/06/17 | 1,255 | 1,255 | 1,230 | 1,230 | -5 | -0.4% | 1,300 |
| 2008/06/16 | 1,229 | 1,235 | 1,225 | 1,235 | +30 | +2.5% | 900 |
| 2008/06/13 | 1,157 | 1,212 | 1,157 | 1,205 | +20 | +1.7% | 4,500 |
| 2008/06/12 | 1,185 | 1,186 | 1,152 | 1,185 | -9 | -0.8% | 5,700 |
| 2008/06/11 | 1,223 | 1,230 | 1,192 | 1,194 | -29 | -2.4% | 5,900 |
| 2008/06/10 | 1,250 | 1,260 | 1,223 | 1,223 | -43 | -3.4% | 4,100 |
| 2008/06/09 | 1,275 | 1,276 | 1,257 | 1,266 | -49 | -3.7% | 2,800 |
| 2008/06/06 | 1,320 | 1,356 | 1,315 | 1,315 | -45 | -3.3% | 4,300 |
| 2008/06/05 | 1,360 | 1,380 | 1,360 | 1,360 | +20 | +1.5% | 14,400 |
| 2008/06/04 | 1,351 | 1,355 | 1,300 | 1,340 | -21 | -1.5% | 8,700 |
| 2008/06/03 | 1,383 | 1,383 | 1,361 | 1,361 | -79 | -5.5% | 2,400 |
| 2008/06/02 | 1,480 | 1,500 | 1,440 | 1,440 | -40 | -2.7% | 2,400 |
| 2008/05/30 | 1,406 | 1,515 | 1,406 | 1,480 | +98 | +7.1% | 20,300 |
| 2008/05/29 | 1,333 | 1,418 | 1,333 | 1,382 | +69 | +5.3% | 21,100 |
| 2008/05/28 | 1,306 | 1,359 | 1,306 | 1,313 | +15 | +1.2% | 15,900 |
| 2008/05/27 | 1,301 | 1,303 | 1,281 | 1,298 | -2 | -0.2% | 2,600 |
| 2008/05/26 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 4,400 |
| 2008/05/23 | 1,270 | 1,295 | 1,270 | 1,270 | ±0 | ±0% | 14,900 |
| 2008/05/22 | 1,240 | 1,290 | 1,240 | 1,270 | +30 | +2.4% | 6,900 |
| 2008/05/21 | 1,260 | 1,280 | 1,230 | 1,240 | -20 | -1.6% | 5,200 |
| 2008/05/20 | 1,228 | 1,260 | 1,228 | 1,260 | +60 | +5% | 6,200 |
| 2008/05/19 | 1,180 | 1,230 | 1,173 | 1,200 | +20 | +1.7% | 12,100 |
| 2008/05/16 | 1,157 | 1,187 | 1,127 | 1,180 | +3 | +0.3% | 6,000 |
| 2008/05/15 | 1,150 | 1,181 | 1,050 | 1,177 | +27 | +2.3% | 99,300 |
| 2008/05/14 | 1,140 | 1,171 | 1,140 | 1,150 | +2 | +0.2% | 9,100 |
4101～
4150
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
