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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,770 | 1,800 | 1,724 | 1,724 | -46 | -2.6% | 11,300 |
| 2005/11/28 | 1,780 | 1,780 | 1,740 | 1,770 | -10 | -0.6% | 24,400 |
| 2005/11/25 | 1,724 | 1,780 | 1,724 | 1,780 | +51 | +2.9% | 17,200 |
| 2005/11/24 | 1,750 | 1,750 | 1,680 | 1,729 | -51 | -2.9% | 61,800 |
| 2005/11/22 | 1,830 | 1,845 | 1,740 | 1,780 | -50 | -2.7% | 32,600 |
| 2005/11/21 | 1,810 | 1,875 | 1,810 | 1,830 | -50 | -2.7% | 38,600 |
| 2005/11/18 | 1,755 | 1,880 | 1,753 | 1,880 | +160 | +9.3% | 91,300 |
| 2005/11/17 | 1,740 | 1,750 | 1,719 | 1,720 | +10 | +0.6% | 16,800 |
| 2005/11/16 | 1,699 | 1,740 | 1,699 | 1,710 | +10 | +0.6% | 24,800 |
| 2005/11/15 | 1,710 | 1,720 | 1,690 | 1,700 | -25 | -1.4% | 19,300 |
| 2005/11/14 | 1,725 | 1,725 | 1,668 | 1,725 | +90 | +5.5% | 29,500 |
| 2005/11/11 | 1,601 | 1,635 | 1,601 | 1,635 | +25 | +1.6% | 12,100 |
| 2005/11/10 | 1,640 | 1,644 | 1,610 | 1,610 | -20 | -1.2% | 6,200 |
| 2005/11/09 | 1,650 | 1,652 | 1,630 | 1,630 | -15 | -0.9% | 7,800 |
| 2005/11/08 | 1,650 | 1,652 | 1,640 | 1,645 | -5 | -0.3% | 43,000 |
| 2005/11/07 | 1,648 | 1,650 | 1,640 | 1,650 | +2 | +0.1% | 22,400 |
| 2005/11/04 | 1,615 | 1,648 | 1,610 | 1,648 | +58 | +3.6% | 18,500 |
| 2005/11/02 | 1,590 | 1,605 | 1,590 | 1,590 | -10 | -0.6% | 18,600 |
| 2005/11/01 | 1,630 | 1,635 | 1,600 | 1,600 | -30 | -1.8% | 9,900 |
| 2005/10/31 | 1,613 | 1,630 | 1,585 | 1,630 | +17 | +1.1% | 31,400 |
| 2005/10/28 | 1,650 | 1,650 | 1,610 | 1,613 | -37 | -2.2% | 3,200 |
| 2005/10/27 | 1,620 | 1,650 | 1,620 | 1,650 | +36 | +2.2% | 14,900 |
| 2005/10/26 | 1,625 | 1,650 | 1,598 | 1,614 | -10 | -0.6% | 15,500 |
| 2005/10/25 | 1,609 | 1,650 | 1,600 | 1,624 | +2 | +0.1% | 40,400 |
| 2005/10/24 | 1,590 | 1,623 | 1,574 | 1,622 | -28 | -1.7% | 35,200 |
| 2005/10/21 | 1,700 | 1,700 | 1,650 | 1,650 | -55 | -3.2% | 36,200 |
| 2005/10/20 | 1,660 | 1,705 | 1,620 | 1,705 | +40 | +2.4% | 32,700 |
| 2005/10/19 | 1,641 | 1,665 | 1,640 | 1,665 | -33 | -1.9% | 19,700 |
| 2005/10/18 | 1,685 | 1,698 | 1,644 | 1,698 | -12 | -0.7% | 99,700 |
| 2005/10/17 | 1,680 | 1,720 | 1,680 | 1,710 | -10 | -0.6% | 67,200 |
| 2005/10/14 | 1,615 | 1,720 | 1,600 | 1,720 | +105 | +6.5% | 55,400 |
| 2005/10/13 | 1,566 | 1,616 | 1,565 | 1,615 | +55 | +3.5% | 77,100 |
| 2005/10/12 | 1,500 | 1,560 | 1,490 | 1,560 | +60 | +4% | 47,100 |
| 2005/10/11 | 1,430 | 1,515 | 1,430 | 1,500 | +80 | +5.6% | 87,100 |
| 2005/10/07 | 1,407 | 1,420 | 1,399 | 1,420 | +13 | +0.9% | 10,900 |
| 2005/10/06 | 1,420 | 1,420 | 1,406 | 1,407 | -13 | -0.9% | 7,300 |
| 2005/10/05 | 1,410 | 1,420 | 1,410 | 1,420 | +5 | +0.4% | 16,200 |
| 2005/10/04 | 1,421 | 1,448 | 1,400 | 1,415 | -5 | -0.4% | 29,200 |
| 2005/10/03 | 1,454 | 1,454 | 1,420 | 1,420 | -31 | -2.1% | 22,400 |
| 2005/09/30 | 1,440 | 1,451 | 1,436 | 1,451 | +15 | +1% | 20,600 |
| 2005/09/29 | 1,448 | 1,448 | 1,410 | 1,436 | -15 | -1% | 10,900 |
| 2005/09/28 | 1,450 | 1,457 | 1,440 | 1,451 | +1 | +0.1% | 13,700 |
| 2005/09/27 | 1,445 | 1,450 | 1,410 | 1,450 | ±0 | ±0% | 41,900 |
| 2005/09/26 | 1,430 | 1,460 | 1,430 | 1,450 | +40 | +2.8% | 42,600 |
| 2005/09/22 | 1,400 | 1,410 | 1,390 | 1,410 | +27 | +2% | 28,800 |
| 2005/09/21 | 1,410 | 1,410 | 1,383 | 1,383 | -1 | -0.1% | 44,000 |
| 2005/09/20 | 1,380 | 1,404 | 1,380 | 1,384 | +8 | +0.6% | 58,600 |
| 2005/09/16 | 1,380 | 1,390 | 1,376 | 1,376 | -2 | -0.1% | 23,600 |
| 2005/09/15 | 1,398 | 1,398 | 1,376 | 1,378 | -8 | -0.6% | 21,000 |
| 2005/09/14 | 1,394 | 1,395 | 1,385 | 1,386 | -9 | -0.6% | 19,300 |
4651～
4700
件表示中 / 6841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 | 361,000円 | +4.5% | +2.3% | 3.55% | 8.49倍 | 0.76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 |
| ナガワ | 647,000円 | +10.5% | +16.3% | 0.93% | 27.47倍 | 1.69倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| 日管財ＨＤ | 254,700円 | +11.3% | +9.4% | 2.12% | 15.41倍 | 1.41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 |
| エンＪＰＮ | 204,000円 | +7.9% | +49.2% | 3.44% | 8.93倍 | 2.40倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.08倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
市場注目の銘柄
チャート関連のコラム
