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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/10 | 3,540 | 3,585 | 3,525 | 3,570 | +50 | +1.4% | 56,600 |
| 2023/11/09 | 3,495 | 3,530 | 3,485 | 3,520 | +20 | +0.6% | 57,000 |
| 2023/11/08 | 3,500 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 81,400 |
| 2023/11/07 | 3,510 | 3,535 | 3,485 | 3,500 | -10 | -0.3% | 35,500 |
| 2023/11/06 | 3,495 | 3,525 | 3,450 | 3,510 | +100 | +2.9% | 68,100 |
| 2023/11/02 | 3,400 | 3,420 | 3,350 | 3,410 | +40 | +1.2% | 47,400 |
| 2023/11/01 | 3,365 | 3,400 | 3,345 | 3,370 | +45 | +1.4% | 50,400 |
| 2023/10/31 | 3,230 | 3,325 | 3,230 | 3,325 | +100 | +3.1% | 45,300 |
| 2023/10/30 | 3,260 | 3,260 | 3,190 | 3,225 | -55 | -1.7% | 49,400 |
| 2023/10/27 | 3,245 | 3,280 | 3,230 | 3,280 | +60 | +1.9% | 49,900 |
| 2023/10/26 | 3,220 | 3,245 | 3,180 | 3,220 | -5 | -0.2% | 30,400 |
| 2023/10/25 | 3,260 | 3,285 | 3,210 | 3,225 | +10 | +0.3% | 34,400 |
| 2023/10/24 | 3,210 | 3,230 | 3,135 | 3,215 | ±0 | ±0% | 61,200 |
| 2023/10/23 | 3,260 | 3,280 | 3,210 | 3,215 | -45 | -1.4% | 36,200 |
| 2023/10/20 | 3,240 | 3,275 | 3,215 | 3,260 | +10 | +0.3% | 28,700 |
401～
450
件表示中 / 7022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 | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81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 |
| エイチ・アイエス | 149,900円 | +13.6% | +5.3% | 1.33% | 14.55倍 | 2.03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 |
| 帝国ホテル | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82倍 | 2.61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 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42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 | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.55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
