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 |
|---|---|---|---|---|---|---|---|
| 2008/02/04 | 1,350 | 1,375 | 1,350 | 1,350 | +40 | +3.1% | 1,700 |
| 2008/02/01 | 1,301 | 1,320 | 1,301 | 1,310 | +10 | +0.8% | 2,000 |
| 2008/01/31 | 1,271 | 1,310 | 1,250 | 1,300 | +49 | +3.9% | 3,000 |
| 2008/01/30 | 1,391 | 1,391 | 1,251 | 1,251 | -140 | -10.1% | 15,900 |
| 2008/01/29 | 1,398 | 1,408 | 1,390 | 1,391 | +20 | +1.5% | 12,800 |
| 2008/01/28 | 1,425 | 1,426 | 1,350 | 1,371 | -52 | -3.7% | 17,100 |
| 2008/01/25 | 1,416 | 1,440 | 1,416 | 1,423 | -27 | -1.9% | 3,300 |
| 2008/01/24 | 1,498 | 1,498 | 1,420 | 1,450 | -15 | -1% | 6,400 |
| 2008/01/23 | 1,435 | 1,490 | 1,435 | 1,465 | +30 | +2.1% | 12,100 |
| 2008/01/22 | 1,445 | 1,445 | 1,400 | 1,435 | -10 | -0.7% | 13,100 |
| 2008/01/21 | 1,421 | 1,445 | 1,421 | 1,445 | +24 | +1.7% | 12,800 |
| 2008/01/18 | 1,420 | 1,423 | 1,420 | 1,421 | +1 | +0.1% | 6,400 |
| 2008/01/17 | 1,390 | 1,430 | 1,390 | 1,420 | -10 | -0.7% | 2,300 |
| 2008/01/16 | 1,460 | 1,460 | 1,350 | 1,430 | -80 | -5.3% | 17,200 |
| 2008/01/15 | 1,584 | 1,630 | 1,510 | 1,510 | -73 | -4.6% | 4,400 |
| 2008/01/11 | 1,582 | 1,600 | 1,582 | 1,583 | +2 | +0.1% | 4,900 |
| 2008/01/10 | 1,591 | 1,591 | 1,580 | 1,581 | -9 | -0.6% | 6,500 |
| 2008/01/09 | 1,650 | 1,651 | 1,581 | 1,590 | -60 | -3.6% | 29,000 |
| 2008/01/08 | 1,751 | 1,751 | 1,600 | 1,650 | -100 | -5.7% | 31,800 |
| 2008/01/07 | 1,800 | 1,810 | 1,700 | 1,750 | -50 | -2.8% | 35,400 |
| 2008/01/04 | 1,850 | 1,870 | 1,740 | 1,800 | -50 | -2.7% | 35,100 |
| 2007/12/28 | 1,740 | 1,850 | 1,730 | 1,850 | +140 | +8.2% | 13,500 |
| 2007/12/27 | 1,710 | 1,715 | 1,677 | 1,710 | -1 | -0.1% | 6,200 |
| 2007/12/26 | 1,720 | 1,720 | 1,705 | 1,711 | -25 | -1.4% | 23,300 |
| 2007/12/25 | 1,740 | 1,740 | 1,735 | 1,736 | +26 | +1.5% | 11,600 |
| 2007/12/21 | 1,700 | 1,730 | 1,690 | 1,710 | -30 | -1.7% | 19,700 |
| 2007/12/20 | 1,750 | 1,750 | 1,735 | 1,740 | -6 | -0.3% | 14,000 |
| 2007/12/19 | 1,788 | 1,788 | 1,710 | 1,746 | -44 | -2.5% | 13,200 |
| 2007/12/18 | 1,790 | 1,800 | 1,730 | 1,790 | -29 | -1.6% | 13,200 |
| 2007/12/17 | 1,820 | 1,825 | 1,805 | 1,819 | -8 | -0.4% | 1,500 |
| 2007/12/14 | 1,851 | 1,851 | 1,827 | 1,827 | +2 | +0.1% | 3,400 |
| 2007/12/13 | 1,879 | 1,879 | 1,790 | 1,825 | -74 | -3.9% | 10,500 |
| 2007/12/12 | 1,790 | 1,948 | 1,785 | 1,899 | +122 | +6.9% | 25,700 |
| 2007/12/11 | 1,745 | 1,810 | 1,742 | 1,777 | +37 | +2.1% | 23,500 |
| 2007/12/10 | 1,611 | 1,850 | 1,611 | 1,740 | +130 | +8.1% | 20,100 |
| 2007/12/07 | 1,610 | 1,650 | 1,600 | 1,610 | +10 | +0.6% | 8,700 |
| 2007/12/06 | 1,610 | 1,610 | 1,595 | 1,600 | +1 | +0.1% | 19,200 |
| 2007/12/05 | 1,620 | 1,620 | 1,599 | 1,599 | -21 | -1.3% | 4,900 |
| 2007/12/04 | 1,625 | 1,625 | 1,620 | 1,620 | -5 | -0.3% | 1,000 |
| 2007/12/03 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 400 |
| 2007/11/30 | 1,580 | 1,625 | 1,580 | 1,625 | +45 | +2.8% | 21,300 |
| 2007/11/29 | 1,581 | 1,581 | 1,522 | 1,580 | -1 | -0.1% | 13,900 |
| 2007/11/28 | 1,632 | 1,632 | 1,575 | 1,581 | -51 | -3.1% | 28,000 |
| 2007/11/27 | 1,632 | 1,632 | 1,620 | 1,632 | -58 | -3.4% | 22,400 |
| 2007/11/26 | 1,690 | 1,700 | 1,689 | 1,690 | ±0 | ±0% | 7,600 |
| 2007/11/22 | 1,690 | 1,710 | 1,681 | 1,690 | +9 | +0.5% | 3,200 |
| 2007/11/21 | 1,683 | 1,690 | 1,676 | 1,681 | -2 | -0.1% | 7,000 |
| 2007/11/20 | 1,695 | 1,697 | 1,680 | 1,683 | -12 | -0.7% | 16,400 |
| 2007/11/19 | 1,700 | 1,702 | 1,695 | 1,695 | -5 | -0.3% | 9,000 |
| 2007/11/16 | 1,699 | 1,760 | 1,696 | 1,700 | ±0 | ±0% | 21,700 |
4301～
4350
件表示中 / 7027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 | 419,500円 | +4.5% | +2.3% | 3.05% | 9.87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 |
| 帝国ホテル | 100,500円 | +6.6% | -17.6% | 0.60% | 72.25倍 | 2.63倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| エイチ・アイエス | 149,200円 | +13.6% | +5.3% | 1.34% | 14.48倍 | 2.02倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| コシダカＨＤ | 138,000円 | +12.3% | +5.5% | 1.74% | 15.17倍 | 3.34倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 日管財ＨＤ | 276,800円 | +5.8% | +2.3% | 1.95% | 16.48倍 | 1.51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
